Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.0200 USDT |
22,089,398.7589 RSR |
0.0184 USDT |
0.0180 USDT |
0.0184 USDT |
0.0184 USDT |
| 2022-02-10 |
0.0206 USDT |
46,385,872.6346 RSR |
0.0211 USDT |
0.0204 USDT |
0.0208 USDT |
0.0207 USDT |
| 2022-02-09 |
0.0204 USDT |
13,176,404.7542 RSR |
0.0209 USDT |
0.0208 USDT |
0.0210 USDT |
0.0211 USDT |
| 2022-02-08 |
0.0208 USDT |
20,667,163.4284 RSR |
0.0200 USDT |
0.0197 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-02-07 |
0.0207 USDT |
13,614,334.5912 RSR |
0.0212 USDT |
0.0210 USDT |
0.0213 USDT |
0.0214 USDT |
| 2022-02-06 |
0.0199 USDT |
16,347,421.5216 RSR |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0197 USDT |
| 2022-02-05 |
0.0199 USDT |
10,044,447.0905 RSR |
0.0197 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2022-02-04 |
0.0181 USDT |
7,765,537.0144 RSR |
0.0187 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2022-02-03 |
0.0171 USDT |
7,219,533.5438 RSR |
0.0171 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2022-02-02 |
0.0184 USDT |
11,415,165.1163 RSR |
0.0179 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-02-01 |
0.0186 USDT |
5,838,927.8117 RSR |
0.0186 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-01-31 |
0.0177 USDT |
6,524,717.9872 RSR |
0.0181 USDT |
0.0181 USDT |
0.0182 USDT |
0.0184 USDT |
| 2022-01-30 |
0.0186 USDT |
16,520,786.6612 RSR |
0.0182 USDT |
0.0176 USDT |
0.0178 USDT |
0.0177 USDT |
| 2022-01-29 |
0.0188 USDT |
8,509,627.5674 RSR |
0.0186 USDT |
0.0185 USDT |
0.0187 USDT |
0.0189 USDT |
| 2022-01-28 |
0.0180 USDT |
9,305,557.4434 RSR |
0.0181 USDT |
0.0179 USDT |
0.0181 USDT |
0.0188 USDT |
| 2022-01-27 |
0.0177 USDT |
12,501,509.7256 RSR |
0.0173 USDT |
0.0171 USDT |
0.0175 USDT |
0.0177 USDT |
| 2022-01-26 |
0.0182 USDT |
11,911,604.9976 RSR |
0.0186 USDT |
0.0172 USDT |
0.0174 USDT |
0.0172 USDT |
| 2022-01-25 |
0.0176 USDT |
6,369,893.2002 RSR |
0.0181 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |
| 2022-01-24 |
0.0176 USDT |
6,580,489.6730 RSR |
0.0179 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2022-01-23 |
0.0185 USDT |
9,118,252.9193 RSR |
0.0182 USDT |
0.0180 USDT |
0.0183 USDT |
0.0188 USDT |
| 2022-01-22 |
0.0187 USDT |
11,866,727.0374 RSR |
0.0177 USDT |
0.0175 USDT |
0.0180 USDT |
0.0183 USDT |
| 2022-01-21 |
0.0215 USDT |
31,712,936.1254 RSR |
0.0212 USDT |
0.0193 USDT |
0.0213 USDT |
0.0196 USDT |
| 2022-01-20 |
0.0243 USDT |
7,360,883.0864 RSR |
0.0249 USDT |
0.0235 USDT |
0.0247 USDT |
0.0235 USDT |
| 2022-01-19 |
0.0243 USDT |
2,561,091.6010 RSR |
0.0243 USDT |
0.0240 USDT |
0.0242 USDT |
0.0241 USDT |
| 2022-01-18 |
0.0246 USDT |
7,196,985.3798 RSR |
0.0245 USDT |
0.0243 USDT |
0.0246 USDT |
0.0251 USDT |
| 2022-01-17 |
0.0257 USDT |
4,055,577.8352 RSR |
0.0254 USDT |
0.0248 USDT |
0.0249 USDT |
0.0249 USDT |
| 2022-01-16 |
0.0266 USDT |
2,504,031.8886 RSR |
0.0267 USDT |
0.0266 USDT |
0.0268 USDT |
0.0267 USDT |
| 2022-01-15 |
0.0263 USDT |
6,840,686.2375 RSR |
0.0267 USDT |
0.0267 USDT |
0.0269 USDT |
0.0270 USDT |
| 2022-01-14 |
0.0261 USDT |
2,255,922.9908 RSR |
0.0264 USDT |
0.0263 USDT |
0.0266 USDT |
0.0267 USDT |
| 2022-01-13 |
0.0274 USDT |
3,856,293.4531 RSR |
0.0264 USDT |
0.0261 USDT |
0.0264 USDT |
0.0261 USDT |
| 2022-01-12 |
0.0266 USDT |
4,484,271.7688 RSR |
0.0270 USDT |
0.0269 USDT |
0.0272 USDT |
0.0273 USDT |
| 2022-01-11 |
0.0244 USDT |
3,784,357.9697 RSR |
0.0250 USDT |
0.0249 USDT |
0.0251 USDT |
0.0251 USDT |
| 2022-01-10 |
0.0242 USDT |
4,296,476.3627 RSR |
0.0239 USDT |
0.0236 USDT |
0.0239 USDT |
0.0238 USDT |
| 2022-01-09 |
0.0252 USDT |
7,072,624.8000 RSR |
0.0261 USDT |
0.0254 USDT |
0.0258 USDT |
0.0254 USDT |
| 2022-01-08 |
0.0250 USDT |
6,455,865.1449 RSR |
0.0241 USDT |
0.0238 USDT |
0.0243 USDT |
0.0247 USDT |
| 2022-01-07 |
0.0261 USDT |
5,663,661.0718 RSR |
0.0258 USDT |
0.0252 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-01-06 |
0.0280 USDT |
9,851,836.7666 RSR |
0.0280 USDT |
0.0275 USDT |
0.0278 USDT |
0.0276 USDT |
| 2022-01-05 |
0.0306 USDT |
25,224,892.1217 RSR |
0.0290 USDT |
0.0273 USDT |
0.0288 USDT |
0.0285 USDT |
| 2022-01-04 |
0.0314 USDT |
7,350,112.6017 RSR |
0.0310 USDT |
0.0308 USDT |
0.0315 USDT |
0.0313 USDT |
| 2022-01-03 |
0.0306 USDT |
9,742,862.4167 RSR |
0.0301 USDT |
0.0295 USDT |
0.0300 USDT |
0.0299 USDT |
| 2022-01-02 |
0.0308 USDT |
4,210,378.8199 RSR |
0.0309 USDT |
0.0309 USDT |
0.0312 USDT |
0.0310 USDT |
| 2022-01-01 |
0.0294 USDT |
3,283,137.3258 RSR |
0.0299 USDT |
0.0298 USDT |
0.0300 USDT |
0.0301 USDT |
| 2021-12-31 |
0.0297 USDT |
12,550,418.6996 RSR |
0.0284 USDT |
0.0282 USDT |
0.0287 USDT |
0.0290 USDT |
| 2021-12-30 |
0.0301 USDT |
8,091,103.6319 RSR |
0.0303 USDT |
0.0296 USDT |
0.0300 USDT |
0.0299 USDT |
| 2021-12-29 |
0.0302 USDT |
14,626,003.7231 RSR |
0.0302 USDT |
0.0292 USDT |
0.0302 USDT |
0.0294 USDT |
| 2021-12-28 |
0.0313 USDT |
1,744,973.1627 RSR |
0.0299 USDT |
0.0298 USDT |
0.0303 USDT |
0.0301 USDT |
| 2021-12-27 |
0.0341 USDT |
14,907,485.7095 RSR |
0.0354 USDT |
0.0343 USDT |
0.0344 USDT |
0.0344 USDT |
| 2021-12-26 |
0.0333 USDT |
7,759,545.0433 RSR |
0.0334 USDT |
0.0329 USDT |
0.0332 USDT |
0.0329 USDT |
| 2021-12-25 |
0.0334 USDT |
4,728,697.5253 RSR |
0.0334 USDT |
0.0333 USDT |
0.0336 USDT |
0.0336 USDT |
| 2021-12-24 |
0.0330 USDT |
12,673,640.7507 RSR |
0.0339 USDT |
0.0322 USDT |
0.0330 USDT |
0.0328 USDT |