Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-23 |
0.0307 USDT |
8,897,620.7557 RSR |
0.0321 USDT |
0.0317 USDT |
0.0318 USDT |
0.0317 USDT |
| 2021-12-22 |
0.0302 USDT |
6,483,027.5462 RSR |
0.0302 USDT |
0.0295 USDT |
0.0303 USDT |
0.0297 USDT |
| 2021-12-21 |
0.0293 USDT |
9,772,842.3229 RSR |
0.0294 USDT |
0.0294 USDT |
0.0300 USDT |
0.0299 USDT |
| 2021-12-20 |
0.0285 USDT |
8,492,865.7032 RSR |
0.0287 USDT |
0.0285 USDT |
0.0287 USDT |
0.0286 USDT |
| 2021-12-19 |
0.0307 USDT |
8,963,436.0463 RSR |
0.0299 USDT |
0.0297 USDT |
0.0301 USDT |
0.0302 USDT |
| 2021-12-18 |
0.0326 USDT |
5,230,818.3497 RSR |
0.0333 USDT |
0.0328 USDT |
0.0334 USDT |
0.0334 USDT |
| 2021-12-17 |
0.0325 USDT |
12,568,983.2291 RSR |
0.0321 USDT |
0.0309 USDT |
0.0319 USDT |
0.0316 USDT |
| 2021-12-16 |
0.0329 USDT |
13,042,881.5678 RSR |
0.0328 USDT |
0.0322 USDT |
0.0332 USDT |
0.0326 USDT |
| 2021-12-15 |
0.0305 USDT |
15,038,157.4462 RSR |
0.0326 USDT |
0.0317 USDT |
0.0319 USDT |
0.0317 USDT |
| 2021-12-14 |
0.0292 USDT |
8,489,207.8692 RSR |
0.0292 USDT |
0.0291 USDT |
0.0297 USDT |
0.0296 USDT |
| 2021-12-13 |
0.0337 USDT |
19,739,391.6357 RSR |
0.0304 USDT |
0.0290 USDT |
0.0300 USDT |
0.0300 USDT |
| 2021-12-12 |
0.0342 USDT |
8,313,021.8787 RSR |
0.0347 USDT |
0.0343 USDT |
0.0347 USDT |
0.0343 USDT |
| 2021-12-11 |
0.0330 USDT |
2,397,676.9629 RSR |
0.0338 USDT |
0.0331 USDT |
0.0338 USDT |
0.0338 USDT |
| 2021-12-10 |
0.0343 USDT |
5,187,335.5338 RSR |
0.0340 USDT |
0.0328 USDT |
0.0333 USDT |
0.0330 USDT |
| 2021-12-09 |
0.0377 USDT |
15,761,304.8390 RSR |
0.0343 USDT |
0.0339 USDT |
0.0345 USDT |
0.0346 USDT |
| 2021-12-08 |
0.0356 USDT |
8,086,938.2078 RSR |
0.0363 USDT |
0.0360 USDT |
0.0365 USDT |
0.0372 USDT |
| 2021-12-07 |
0.0358 USDT |
13,971,554.5077 RSR |
0.0356 USDT |
0.0344 USDT |
0.0353 USDT |
0.0351 USDT |
| 2021-12-06 |
0.0319 USDT |
11,071,594.8918 RSR |
0.0320 USDT |
0.0320 USDT |
0.0345 USDT |
0.0348 USDT |
| 2021-12-05 |
0.0357 USDT |
9,832,663.4203 RSR |
0.0338 USDT |
0.0324 USDT |
0.0334 USDT |
0.0329 USDT |
| 2021-12-04 |
0.0364 USDT |
6,937,502.4581 RSR |
0.0374 USDT |
0.0366 USDT |
0.0376 USDT |
0.0375 USDT |
| 2021-12-03 |
0.0479 USDT |
15,540,905.1247 RSR |
0.0451 USDT |
0.0425 USDT |
0.0451 USDT |
0.0447 USDT |
| 2021-12-02 |
0.0536 USDT |
8,377,097.3930 RSR |
0.0504 USDT |
0.0504 USDT |
0.0514 USDT |
0.0511 USDT |
| 2021-12-01 |
0.0504 USDT |
6,898,253.6313 RSR |
0.0493 USDT |
0.0487 USDT |
0.0496 USDT |
0.0499 USDT |
| 2021-11-30 |
0.0524 USDT |
3,143,176.4749 RSR |
0.0501 USDT |
0.0490 USDT |
0.0502 USDT |
0.0494 USDT |
| 2021-11-29 |
0.0486 USDT |
11,224,051.2356 RSR |
0.0517 USDT |
0.0512 USDT |
0.0519 USDT |
0.0516 USDT |
| 2021-11-28 |
0.0393 USDT |
48,237,843.0458 RSR |
0.0401 USDT |
0.0400 USDT |
0.0416 USDT |
0.0412 USDT |
| 2021-11-27 |
0.0351 USDT |
3,811,492.1642 RSR |
0.0350 USDT |
0.0347 USDT |
0.0355 USDT |
0.0353 USDT |
| 2021-11-26 |
0.0355 USDT |
2,213,234.1304 RSR |
0.0339 USDT |
0.0333 USDT |
0.0340 USDT |
0.0333 USDT |
| 2021-11-25 |
0.0378 USDT |
1,890,339.1628 RSR |
0.0380 USDT |
0.0376 USDT |
0.0379 USDT |
0.0378 USDT |
| 2021-11-24 |
0.0363 USDT |
3,820,597.8673 RSR |
0.0353 USDT |
0.0352 USDT |
0.0359 USDT |
0.0364 USDT |
| 2021-11-23 |
0.0355 USDT |
1,237,850.3005 RSR |
0.0362 USDT |
0.0359 USDT |
0.0363 USDT |
0.0362 USDT |
| 2021-11-22 |
0.0354 USDT |
938,657.1736 RSR |
0.0342 USDT |
0.0341 USDT |
0.0347 USDT |
0.0347 USDT |
| 2021-11-21 |
0.0371 USDT |
771,135.2211 RSR |
0.0371 USDT |
0.0371 USDT |
0.0377 USDT |
0.0372 USDT |