Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0222 USDT |
7,520,684.0271 RSR |
0.0224 USDT |
0.0213 USDT |
0.0219 USDT |
0.0213 USDT |
| 2021-06-21 |
0.0257 USDT |
8,173,975.4490 RSR |
0.0241 USDT |
0.0226 USDT |
0.0234 USDT |
0.0230 USDT |
| 2021-06-20 |
0.0276 USDT |
3,587,792.6474 RSR |
0.0285 USDT |
0.0285 USDT |
0.0292 USDT |
0.0290 USDT |
| 2021-06-19 |
0.0285 USDT |
2,003,736.2153 RSR |
0.0289 USDT |
0.0283 USDT |
0.0289 USDT |
0.0283 USDT |
| 2021-06-18 |
0.0288 USDT |
2,010,941.7955 RSR |
0.0275 USDT |
0.0274 USDT |
0.0277 USDT |
0.0277 USDT |
| 2021-06-17 |
0.0308 USDT |
2,932,954.5647 RSR |
0.0297 USDT |
0.0292 USDT |
0.0297 USDT |
0.0296 USDT |
| 2021-06-16 |
0.0314 USDT |
2,324,259.7351 RSR |
0.0304 USDT |
0.0299 USDT |
0.0302 USDT |
0.0301 USDT |
| 2021-06-15 |
0.0318 USDT |
2,747,999.4891 RSR |
0.0310 USDT |
0.0309 USDT |
0.0312 USDT |
0.0317 USDT |
| 2021-06-14 |
0.0310 USDT |
3,674,324.1450 RSR |
0.0312 USDT |
0.0309 USDT |
0.0315 USDT |
0.0316 USDT |
| 2021-06-13 |
0.0285 USDT |
4,621,423.5643 RSR |
0.0307 USDT |
0.0303 USDT |
0.0310 USDT |
0.0309 USDT |
| 2021-06-12 |
0.0274 USDT |
3,626,622.7577 RSR |
0.0280 USDT |
0.0276 USDT |
0.0281 USDT |
0.0285 USDT |
| 2021-06-11 |
0.0302 USDT |
5,287,793.0729 RSR |
0.0293 USDT |
0.0282 USDT |
0.0286 USDT |
0.0284 USDT |
| 2021-06-10 |
0.0324 USDT |
6,994,351.6045 RSR |
0.0317 USDT |
0.0310 USDT |
0.0316 USDT |
0.0314 USDT |
| 2021-06-09 |
0.0327 USDT |
3,038,924.4966 RSR |
0.0330 USDT |
0.0328 USDT |
0.0333 USDT |
0.0334 USDT |
| 2021-06-08 |
0.0317 USDT |
3,330,135.1050 RSR |
0.0317 USDT |
0.0315 USDT |
0.0325 USDT |
0.0325 USDT |
| 2021-06-07 |
0.0365 USDT |
7,636,044.5418 RSR |
0.0361 USDT |
0.0335 USDT |
0.0345 USDT |
0.0343 USDT |
| 2021-06-06 |
0.0364 USDT |
3,063,173.3756 RSR |
0.0378 USDT |
0.0367 USDT |
0.0373 USDT |
0.0373 USDT |
| 2021-06-05 |
0.0364 USDT |
6,092,271.5773 RSR |
0.0354 USDT |
0.0335 USDT |
0.0339 USDT |
0.0339 USDT |
| 2021-06-04 |
0.0370 USDT |
4,665,522.4156 RSR |
0.0370 USDT |
0.0359 USDT |
0.0373 USDT |
0.0367 USDT |
| 2021-06-03 |
0.0411 USDT |
2,691,535.1909 RSR |
0.0407 USDT |
0.0404 USDT |
0.0409 USDT |
0.0416 USDT |
| 2021-06-02 |
0.0393 USDT |
4,295,597.0545 RSR |
0.0398 USDT |
0.0388 USDT |
0.0398 USDT |
0.0398 USDT |
| 2021-06-01 |
0.0388 USDT |
4,703,044.4891 RSR |
0.0365 USDT |
0.0365 USDT |
0.0372 USDT |
0.0378 USDT |
| 2021-05-31 |
0.0356 USDT |
7,562,944.3400 RSR |
0.0386 USDT |
0.0386 USDT |
0.0394 USDT |
0.0397 USDT |
| 2021-05-30 |
0.0326 USDT |
2,208,937.1430 RSR |
0.0336 USDT |
0.0329 USDT |
0.0334 USDT |
0.0330 USDT |
| 2021-05-29 |
0.0321 USDT |
6,852,281.2434 RSR |
0.0304 USDT |
0.0293 USDT |
0.0308 USDT |
0.0311 USDT |
| 2021-05-28 |
0.0359 USDT |
6,418,771.9156 RSR |
0.0350 USDT |
0.0327 USDT |
0.0340 USDT |
0.0332 USDT |
| 2021-05-27 |
0.0403 USDT |
3,757,748.1415 RSR |
0.0397 USDT |
0.0391 USDT |
0.0404 USDT |
0.0393 USDT |
| 2021-05-26 |
0.0408 USDT |
7,599,433.2618 RSR |
0.0419 USDT |
0.0410 USDT |
0.0422 USDT |
0.0428 USDT |
| 2021-05-25 |
0.0375 USDT |
4,907,060.7293 RSR |
0.0357 USDT |
0.0355 USDT |
0.0368 USDT |
0.0378 USDT |
| 2021-05-24 |
0.0343 USDT |
16,380,986.6662 RSR |
0.0379 USDT |
0.0379 USDT |
0.0391 USDT |
0.0390 USDT |
| 2021-05-23 |
0.0284 USDT |
9,586,102.8101 RSR |
0.0267 USDT |
0.0267 USDT |
0.0290 USDT |
0.0302 USDT |
| 2021-05-22 |
0.0367 USDT |
3,751,878.9169 RSR |
0.0347 USDT |
0.0347 USDT |
0.0364 USDT |
0.0358 USDT |
| 2021-05-21 |
0.0415 USDT |
11,035,249.0843 RSR |
0.0354 USDT |
0.0325 USDT |
0.0386 USDT |
0.0382 USDT |
| 2021-05-20 |
0.0445 USDT |
2,909,684.4904 RSR |
0.0458 USDT |
0.0451 USDT |
0.0474 USDT |
0.0472 USDT |
| 2021-05-19 |
0.0485 USDT |
4,089,313.5375 RSR |
0.0437 USDT |
0.0414 USDT |
0.0444 USDT |
0.0435 USDT |
| 2021-05-18 |
0.0668 USDT |
1,740,870.6351 RSR |
0.0659 USDT |
0.0645 USDT |
0.0657 USDT |
0.0650 USDT |
| 2021-05-17 |
0.0665 USDT |
2,717,581.4383 RSR |
0.0667 USDT |
0.0637 USDT |
0.0651 USDT |
0.0644 USDT |
| 2021-05-16 |
0.0715 USDT |
4,349,495.6219 RSR |
0.0658 USDT |
0.0656 USDT |
0.0688 USDT |
0.0692 USDT |
| 2021-05-15 |
0.0758 USDT |
2,726,145.1888 RSR |
0.0733 USDT |
0.0714 USDT |
0.0724 USDT |
0.0715 USDT |
| 2021-05-14 |
0.0737 USDT |
4,131,001.1707 RSR |
0.0756 USDT |
0.0745 USDT |
0.0763 USDT |
0.0765 USDT |
| 2021-05-13 |
0.0686 USDT |
3,837,027.5528 RSR |
0.0672 USDT |
0.0651 USDT |
0.0685 USDT |
0.0682 USDT |
| 2021-05-12 |
0.0785 USDT |
9,077,657.1238 RSR |
0.0769 USDT |
0.0722 USDT |
0.0752 USDT |
0.0733 USDT |
| 2021-05-11 |
0.0776 USDT |
3,282,711.0593 RSR |
0.0800 USDT |
0.0786 USDT |
0.0796 USDT |
0.0788 USDT |
| 2021-05-10 |
0.0825 USDT |
18,464,127.4687 RSR |
0.0775 USDT |
0.0707 USDT |
0.0777 USDT |
0.0773 USDT |
| 2021-05-09 |
0.0834 USDT |
13,936,908.8561 RSR |
0.0864 USDT |
0.0854 USDT |
0.0873 USDT |
0.0869 USDT |
| 2021-05-08 |
0.0802 USDT |
5,751,964.8725 RSR |
0.0800 USDT |
0.0791 USDT |
0.0803 USDT |
0.0805 USDT |
| 2021-05-07 |
0.0808 USDT |
5,762,959.6108 RSR |
0.0823 USDT |
0.0794 USDT |
0.0805 USDT |
0.0795 USDT |
| 2021-05-06 |
0.0825 USDT |
10,408,425.0377 RSR |
0.0801 USDT |
0.0793 USDT |
0.0812 USDT |
0.0813 USDT |
| 2021-05-05 |
0.0829 USDT |
5,713,368.8959 RSR |
0.0836 USDT |
0.0819 USDT |
0.0833 USDT |
0.0840 USDT |
| 2021-05-04 |
0.0837 USDT |
6,722,877.6797 RSR |
0.0816 USDT |
0.0803 USDT |
0.0827 USDT |
0.0808 USDT |