Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
0.0417 USDT |
485,981.6373 RSR |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0421 USDT |
| 2021-11-12 |
0.0413 USDT |
677,229.1269 RSR |
0.0413 USDT |
0.0409 USDT |
0.0411 USDT |
0.0410 USDT |
| 2021-11-11 |
0.0425 USDT |
1,216,588.1287 RSR |
0.0425 USDT |
0.0422 USDT |
0.0427 USDT |
0.0426 USDT |
| 2021-11-10 |
0.0453 USDT |
9,169,537.2233 RSR |
0.0440 USDT |
0.0390 USDT |
0.0423 USDT |
0.0422 USDT |
| 2021-11-09 |
0.0460 USDT |
3,194,695.1564 RSR |
0.0460 USDT |
0.0459 USDT |
0.0470 USDT |
0.0478 USDT |
| 2021-11-08 |
0.0442 USDT |
1,260,639.6806 RSR |
0.0443 USDT |
0.0438 USDT |
0.0443 USDT |
0.0444 USDT |
| 2021-11-07 |
0.0438 USDT |
1,290,922.7320 RSR |
0.0447 USDT |
0.0440 USDT |
0.0445 USDT |
0.0441 USDT |
| 2021-11-06 |
0.0430 USDT |
777,123.0926 RSR |
0.0422 USDT |
0.0421 USDT |
0.0423 USDT |
0.0425 USDT |
| 2021-11-05 |
0.0445 USDT |
1,426,480.9250 RSR |
0.0445 USDT |
0.0430 USDT |
0.0439 USDT |
0.0440 USDT |
| 2021-11-04 |
0.0457 USDT |
1,206,818.3240 RSR |
0.0434 USDT |
0.0431 USDT |
0.0438 USDT |
0.0440 USDT |
| 2021-11-03 |
0.0444 USDT |
3,645,587.7943 RSR |
0.0461 USDT |
0.0450 USDT |
0.0459 USDT |
0.0456 USDT |
| 2021-11-02 |
0.0419 USDT |
2,011,316.4837 RSR |
0.0418 USDT |
0.0413 USDT |
0.0417 USDT |
0.0414 USDT |
| 2021-11-01 |
0.0397 USDT |
2,232,179.9444 RSR |
0.0408 USDT |
0.0401 USDT |
0.0408 USDT |
0.0411 USDT |
| 2021-10-31 |
0.0389 USDT |
5,512,945.8065 RSR |
0.0391 USDT |
0.0387 USDT |
0.0397 USDT |
0.0400 USDT |
| 2021-10-30 |
0.0370 USDT |
5,071,804.3474 RSR |
0.0372 USDT |
0.0365 USDT |
0.0371 USDT |
0.0366 USDT |
| 2021-10-29 |
0.0382 USDT |
2,209,379.4756 RSR |
0.0381 USDT |
0.0378 USDT |
0.0380 USDT |
0.0379 USDT |
| 2021-10-28 |
0.0376 USDT |
4,431,920.2546 RSR |
0.0376 USDT |
0.0371 USDT |
0.0378 USDT |
0.0377 USDT |
| 2021-10-27 |
0.0402 USDT |
9,095,931.9188 RSR |
0.0368 USDT |
0.0358 USDT |
0.0370 USDT |
0.0369 USDT |
| 2021-10-26 |
0.0420 USDT |
19,426,286.4125 RSR |
0.0434 USDT |
0.0418 USDT |
0.0435 USDT |
0.0442 USDT |
| 2021-10-25 |
0.0402 USDT |
2,858,394.1006 RSR |
0.0395 USDT |
0.0392 USDT |
0.0396 USDT |
0.0394 USDT |
| 2021-10-24 |
0.0408 USDT |
3,175,318.2328 RSR |
0.0394 USDT |
0.0390 USDT |
0.0394 USDT |
0.0393 USDT |
| 2021-10-23 |
0.0412 USDT |
2,503,698.7826 RSR |
0.0403 USDT |
0.0401 USDT |
0.0403 USDT |
0.0406 USDT |
| 2021-10-22 |
0.0403 USDT |
4,310,899.4108 RSR |
0.0405 USDT |
0.0398 USDT |
0.0409 USDT |
0.0410 USDT |
| 2021-10-21 |
0.0380 USDT |
5,099,582.6486 RSR |
0.0387 USDT |
0.0383 USDT |
0.0389 USDT |
0.0387 USDT |
| 2021-10-20 |
0.0349 USDT |
7,346,109.0527 RSR |
0.0357 USDT |
0.0354 USDT |
0.0357 USDT |
0.0357 USDT |
| 2021-10-19 |
0.0339 USDT |
1,215,806.2109 RSR |
0.0332 USDT |
0.0331 USDT |
0.0335 USDT |
0.0335 USDT |
| 2021-10-18 |
0.0347 USDT |
4,072,361.4425 RSR |
0.0342 USDT |
0.0338 USDT |
0.0343 USDT |
0.0342 USDT |
| 2021-10-17 |
0.0358 USDT |
2,809,936.2864 RSR |
0.0343 USDT |
0.0341 USDT |
0.0349 USDT |
0.0350 USDT |
| 2021-10-16 |
0.0365 USDT |
10,949,625.0921 RSR |
0.0371 USDT |
0.0368 USDT |
0.0373 USDT |
0.0373 USDT |
| 2021-10-15 |
0.0338 USDT |
4,449,829.4046 RSR |
0.0347 USDT |
0.0343 USDT |
0.0346 USDT |
0.0345 USDT |
| 2021-10-14 |
0.0349 USDT |
1,500,404.5151 RSR |
0.0342 USDT |
0.0341 USDT |
0.0343 USDT |
0.0342 USDT |
| 2021-10-13 |
0.0333 USDT |
2,338,871.5612 RSR |
0.0340 USDT |
0.0337 USDT |
0.0339 USDT |
0.0338 USDT |
| 2021-10-12 |
0.0331 USDT |
1,291,631.4987 RSR |
0.0333 USDT |
0.0332 USDT |
0.0336 USDT |
0.0333 USDT |
| 2021-10-11 |
0.0357 USDT |
3,095,356.8350 RSR |
0.0344 USDT |
0.0339 USDT |
0.0346 USDT |
0.0345 USDT |
| 2021-10-10 |
0.0377 USDT |
2,076,282.0903 RSR |
0.0361 USDT |
0.0355 USDT |
0.0362 USDT |
0.0357 USDT |
| 2021-10-09 |
0.0393 USDT |
2,603,539.8715 RSR |
0.0393 USDT |
0.0386 USDT |
0.0389 USDT |
0.0388 USDT |
| 2021-10-08 |
0.0384 USDT |
3,233,334.1876 RSR |
0.0382 USDT |
0.0374 USDT |
0.0380 USDT |
0.0374 USDT |
| 2021-10-07 |
0.0376 USDT |
2,806,180.7754 RSR |
0.0376 USDT |
0.0372 USDT |
0.0379 USDT |
0.0373 USDT |
| 2021-10-06 |
0.0380 USDT |
2,300,462.7745 RSR |
0.0378 USDT |
0.0375 USDT |
0.0379 USDT |
0.0377 USDT |
| 2021-10-05 |
0.0374 USDT |
6,888,693.6076 RSR |
0.0387 USDT |
0.0386 USDT |
0.0393 USDT |
0.0389 USDT |
| 2021-10-04 |
0.0352 USDT |
1,986,037.1346 RSR |
0.0348 USDT |
0.0346 USDT |
0.0350 USDT |
0.0351 USDT |
| 2021-10-03 |
0.0362 USDT |
2,603,870.9711 RSR |
0.0369 USDT |
0.0361 USDT |
0.0368 USDT |
0.0367 USDT |
| 2021-10-02 |
0.0347 USDT |
1,279,295.2260 RSR |
0.0355 USDT |
0.0355 USDT |
0.0358 USDT |
0.0358 USDT |
| 2021-10-01 |
0.0317 USDT |
2,295,670.6944 RSR |
0.0331 USDT |
0.0329 USDT |
0.0336 USDT |
0.0335 USDT |
| 2021-09-30 |
0.0294 USDT |
1,005,389.7283 RSR |
0.0299 USDT |
0.0298 USDT |
0.0300 USDT |
0.0300 USDT |
| 2021-09-29 |
0.0286 USDT |
1,159,886.0368 RSR |
0.0279 USDT |
0.0277 USDT |
0.0282 USDT |
0.0282 USDT |
| 2021-09-28 |
0.0285 USDT |
1,162,532.4830 RSR |
0.0281 USDT |
0.0277 USDT |
0.0278 USDT |
0.0278 USDT |
| 2021-09-27 |
0.0303 USDT |
1,236,654.6617 RSR |
0.0289 USDT |
0.0289 USDT |
0.0295 USDT |
0.0294 USDT |
| 2021-09-26 |
0.0303 USDT |
4,416,100.4364 RSR |
0.0310 USDT |
0.0297 USDT |
0.0301 USDT |
0.0299 USDT |
| 2021-09-25 |
0.0320 USDT |
2,271,931.6989 RSR |
0.0316 USDT |
0.0311 USDT |
0.0316 USDT |
0.0314 USDT |