Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.0331 USDT |
4,264,975.0844 RSR |
0.0323 USDT |
0.0318 USDT |
0.0326 USDT |
0.0318 USDT |
| 2021-09-23 |
0.0332 USDT |
17,786,859.1915 RSR |
0.0350 USDT |
0.0345 USDT |
0.0354 USDT |
0.0367 USDT |
| 2021-09-22 |
0.0298 USDT |
3,506,241.9275 RSR |
0.0307 USDT |
0.0303 USDT |
0.0309 USDT |
0.0308 USDT |
| 2021-09-21 |
0.0302 USDT |
5,682,548.8235 RSR |
0.0281 USDT |
0.0269 USDT |
0.0279 USDT |
0.0278 USDT |
| 2021-09-20 |
0.0326 USDT |
3,308,377.0465 RSR |
0.0309 USDT |
0.0302 USDT |
0.0311 USDT |
0.0304 USDT |
| 2021-09-19 |
0.0382 USDT |
3,251,979.4748 RSR |
0.0373 USDT |
0.0364 USDT |
0.0377 USDT |
0.0364 USDT |
| 2021-09-18 |
0.0399 USDT |
2,545,591.1088 RSR |
0.0395 USDT |
0.0386 USDT |
0.0392 USDT |
0.0390 USDT |
| 2021-09-17 |
0.0404 USDT |
2,056,605.6610 RSR |
0.0392 USDT |
0.0389 USDT |
0.0392 USDT |
0.0392 USDT |
| 2021-09-16 |
0.0427 USDT |
8,733,343.8481 RSR |
0.0424 USDT |
0.0405 USDT |
0.0416 USDT |
0.0413 USDT |
| 2021-09-15 |
0.0389 USDT |
8,869,548.5193 RSR |
0.0404 USDT |
0.0399 USDT |
0.0407 USDT |
0.0407 USDT |
| 2021-09-14 |
0.0365 USDT |
5,227,974.5828 RSR |
0.0371 USDT |
0.0359 USDT |
0.0368 USDT |
0.0368 USDT |
| 2021-09-13 |
0.0351 USDT |
3,025,170.5060 RSR |
0.0351 USDT |
0.0351 USDT |
0.0356 USDT |
0.0357 USDT |
| 2021-09-12 |
0.0371 USDT |
1,547,850.6974 RSR |
0.0363 USDT |
0.0361 USDT |
0.0367 USDT |
0.0370 USDT |
| 2021-09-11 |
0.0373 USDT |
2,248,780.0815 RSR |
0.0374 USDT |
0.0359 USDT |
0.0365 USDT |
0.0361 USDT |
| 2021-09-10 |
0.0376 USDT |
2,276,027.2797 RSR |
0.0356 USDT |
0.0353 USDT |
0.0360 USDT |
0.0362 USDT |
| 2021-09-09 |
0.0398 USDT |
1,844,162.8311 RSR |
0.0385 USDT |
0.0385 USDT |
0.0392 USDT |
0.0392 USDT |
| 2021-09-08 |
0.0383 USDT |
3,857,922.7695 RSR |
0.0389 USDT |
0.0379 USDT |
0.0386 USDT |
0.0387 USDT |
| 2021-09-07 |
0.0431 USDT |
8,571,950.5092 RSR |
0.0383 USDT |
0.0375 USDT |
0.0390 USDT |
0.0392 USDT |
| 2021-09-06 |
0.0497 USDT |
4,294,562.3874 RSR |
0.0495 USDT |
0.0489 USDT |
0.0494 USDT |
0.0491 USDT |
| 2021-09-05 |
0.0504 USDT |
1,588,931.8461 RSR |
0.0510 USDT |
0.0507 USDT |
0.0510 USDT |
0.0511 USDT |
| 2021-09-04 |
0.0493 USDT |
1,999,826.2936 RSR |
0.0493 USDT |
0.0485 USDT |
0.0491 USDT |
0.0486 USDT |
| 2021-09-03 |
0.0495 USDT |
2,573,737.3316 RSR |
0.0492 USDT |
0.0482 USDT |
0.0489 USDT |
0.0485 USDT |
| 2021-09-02 |
0.0498 USDT |
3,385,715.6816 RSR |
0.0501 USDT |
0.0493 USDT |
0.0500 USDT |
0.0495 USDT |
| 2021-09-01 |
0.0468 USDT |
2,621,232.7690 RSR |
0.0479 USDT |
0.0478 USDT |
0.0484 USDT |
0.0483 USDT |
| 2021-08-31 |
0.0481 USDT |
7,950,327.0437 RSR |
0.0470 USDT |
0.0451 USDT |
0.0463 USDT |
0.0461 USDT |
| 2021-08-30 |
0.0490 USDT |
3,007,696.0578 RSR |
0.0508 USDT |
0.0496 USDT |
0.0500 USDT |
0.0497 USDT |
| 2021-08-29 |
0.0498 USDT |
3,056,530.4579 RSR |
0.0511 USDT |
0.0497 USDT |
0.0503 USDT |
0.0502 USDT |
| 2021-08-28 |
0.0516 USDT |
1,437,044.2570 RSR |
0.0507 USDT |
0.0504 USDT |
0.0509 USDT |
0.0506 USDT |
| 2021-08-27 |
0.0515 USDT |
3,872,910.5379 RSR |
0.0529 USDT |
0.0522 USDT |
0.0536 USDT |
0.0533 USDT |
| 2021-08-26 |
0.0520 USDT |
3,026,308.6086 RSR |
0.0499 USDT |
0.0498 USDT |
0.0505 USDT |
0.0507 USDT |
| 2021-08-25 |
0.0569 USDT |
1,767,838.9948 RSR |
0.0548 USDT |
0.0541 USDT |
0.0549 USDT |
0.0543 USDT |
| 2021-08-24 |
0.0525 USDT |
10,326,277.9887 RSR |
0.0544 USDT |
0.0539 USDT |
0.0556 USDT |
0.0557 USDT |
| 2021-08-23 |
0.0514 USDT |
1,428,418.9710 RSR |
0.0505 USDT |
0.0502 USDT |
0.0509 USDT |
0.0505 USDT |
| 2021-08-22 |
0.0512 USDT |
2,376,796.4755 RSR |
0.0509 USDT |
0.0507 USDT |
0.0516 USDT |
0.0512 USDT |
| 2021-08-21 |
0.0488 USDT |
1,571,047.3764 RSR |
0.0478 USDT |
0.0475 USDT |
0.0485 USDT |
0.0484 USDT |
| 2021-08-20 |
0.0486 USDT |
5,817,666.1637 RSR |
0.0511 USDT |
0.0501 USDT |
0.0505 USDT |
0.0502 USDT |
| 2021-08-19 |
0.0410 USDT |
2,787,027.1684 RSR |
0.0436 USDT |
0.0427 USDT |
0.0436 USDT |
0.0431 USDT |
| 2021-08-18 |
0.0400 USDT |
2,611,966.8892 RSR |
0.0386 USDT |
0.0383 USDT |
0.0389 USDT |
0.0398 USDT |
| 2021-08-17 |
0.0434 USDT |
3,732,666.6565 RSR |
0.0413 USDT |
0.0402 USDT |
0.0415 USDT |
0.0408 USDT |
| 2021-08-16 |
0.0448 USDT |
3,348,905.6707 RSR |
0.0434 USDT |
0.0426 USDT |
0.0436 USDT |
0.0433 USDT |
| 2021-08-15 |
0.0407 USDT |
6,033,126.1012 RSR |
0.0417 USDT |
0.0415 USDT |
0.0420 USDT |
0.0420 USDT |
| 2021-08-14 |
0.0412 USDT |
2,855,511.3334 RSR |
0.0412 USDT |
0.0401 USDT |
0.0412 USDT |
0.0411 USDT |
| 2021-08-13 |
0.0407 USDT |
2,915,340.1767 RSR |
0.0420 USDT |
0.0414 USDT |
0.0418 USDT |
0.0417 USDT |
| 2021-08-12 |
0.0390 USDT |
4,194,708.4171 RSR |
0.0384 USDT |
0.0373 USDT |
0.0383 USDT |
0.0382 USDT |
| 2021-08-11 |
0.0411 USDT |
13,687,450.3900 RSR |
0.0426 USDT |
0.0393 USDT |
0.0421 USDT |
0.0403 USDT |
| 2021-08-10 |
0.0391 USDT |
3,970,037.5352 RSR |
0.0394 USDT |
0.0389 USDT |
0.0394 USDT |
0.0393 USDT |
| 2021-08-09 |
0.0376 USDT |
5,525,440.0015 RSR |
0.0380 USDT |
0.0372 USDT |
0.0382 USDT |
0.0385 USDT |
| 2021-08-08 |
0.0379 USDT |
4,537,164.9886 RSR |
0.0362 USDT |
0.0361 USDT |
0.0370 USDT |
0.0369 USDT |
| 2021-08-07 |
0.0400 USDT |
5,265,499.2395 RSR |
0.0389 USDT |
0.0384 USDT |
0.0388 USDT |
0.0386 USDT |
| 2021-08-06 |
0.0400 USDT |
5,065,008.5454 RSR |
0.0401 USDT |
0.0395 USDT |
0.0399 USDT |
0.0400 USDT |