Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-20 |
0.0364 USDT |
753,467.9766 RSR |
0.0368 USDT |
0.0366 USDT |
0.0369 USDT |
0.0369 USDT |
| 2021-11-19 |
0.0348 USDT |
686,401.9499 RSR |
0.0362 USDT |
0.0356 USDT |
0.0360 USDT |
0.0359 USDT |
| 2021-11-18 |
0.0350 USDT |
723,126.4044 RSR |
0.0339 USDT |
0.0336 USDT |
0.0342 USDT |
0.0336 USDT |
| 2021-11-17 |
0.0368 USDT |
1,023,620.5528 RSR |
0.0372 USDT |
0.0367 USDT |
0.0370 USDT |
0.0369 USDT |
| 2021-11-16 |
0.0385 USDT |
1,549,601.1240 RSR |
0.0368 USDT |
0.0368 USDT |
0.0377 USDT |
0.0373 USDT |
| 2021-11-15 |
0.0433 USDT |
1,317,600.4838 RSR |
0.0423 USDT |
0.0415 USDT |
0.0420 USDT |
0.0421 USDT |
| 2021-11-14 |
0.0429 USDT |
1,189,735.6603 RSR |
0.0423 USDT |
0.0421 USDT |
0.0425 USDT |
0.0423 USDT |
| 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 |