Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
0.0250 USDT |
6,935,885.1039 RSR |
0.0268 USDT |
0.0266 USDT |
0.0272 USDT |
0.0273 USDT |
| 2021-07-24 |
0.0234 USDT |
2,310,137.3128 RSR |
0.0234 USDT |
0.0233 USDT |
0.0235 USDT |
0.0237 USDT |
| 2021-07-23 |
0.0219 USDT |
10,353,712.1539 RSR |
0.0223 USDT |
0.0219 USDT |
0.0225 USDT |
0.0226 USDT |
| 2021-07-22 |
0.0206 USDT |
6,583,265.1472 RSR |
0.0215 USDT |
0.0212 USDT |
0.0217 USDT |
0.0214 USDT |
| 2021-07-21 |
0.0187 USDT |
2,849,415.3752 RSR |
0.0188 USDT |
0.0188 USDT |
0.0190 USDT |
0.0192 USDT |
| 2021-07-20 |
0.0173 USDT |
3,600,453.7353 RSR |
0.0177 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2021-07-19 |
0.0188 USDT |
3,473,957.6479 RSR |
0.0184 USDT |
0.0182 USDT |
0.0185 USDT |
0.0184 USDT |
| 2021-07-18 |
0.0202 USDT |
1,289,857.9559 RSR |
0.0198 USDT |
0.0196 USDT |
0.0198 USDT |
0.0198 USDT |
| 2021-07-17 |
0.0196 USDT |
1,986,258.7381 RSR |
0.0199 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2021-07-16 |
0.0204 USDT |
2,833,136.5952 RSR |
0.0203 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2021-07-15 |
0.0213 USDT |
2,167,811.6010 RSR |
0.0207 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2021-07-14 |
0.0216 USDT |
2,415,133.0885 RSR |
0.0218 USDT |
0.0218 USDT |
0.0220 USDT |
0.0224 USDT |
| 2021-07-13 |
0.0222 USDT |
3,408,471.2244 RSR |
0.0215 USDT |
0.0215 USDT |
0.0218 USDT |
0.0216 USDT |
| 2021-07-12 |
0.0234 USDT |
1,290,869.0583 RSR |
0.0225 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2021-07-11 |
0.0240 USDT |
2,350,488.8892 RSR |
0.0240 USDT |
0.0237 USDT |
0.0240 USDT |
0.0241 USDT |
| 2021-07-10 |
0.0238 USDT |
4,421,402.2185 RSR |
0.0233 USDT |
0.0228 USDT |
0.0232 USDT |
0.0234 USDT |
| 2021-07-09 |
0.0240 USDT |
2,104,318.0399 RSR |
0.0239 USDT |
0.0239 USDT |
0.0242 USDT |
0.0244 USDT |
| 2021-07-08 |
0.0247 USDT |
3,035,094.8829 RSR |
0.0244 USDT |
0.0238 USDT |
0.0242 USDT |
0.0241 USDT |
| 2021-07-07 |
0.0268 USDT |
6,177,893.1372 RSR |
0.0278 USDT |
0.0266 USDT |
0.0269 USDT |
0.0267 USDT |
| 2021-07-06 |
0.0252 USDT |
1,887,741.9322 RSR |
0.0251 USDT |
0.0246 USDT |
0.0251 USDT |
0.0252 USDT |
| 2021-07-05 |
0.0244 USDT |
1,774,627.3859 RSR |
0.0247 USDT |
0.0244 USDT |
0.0246 USDT |
0.0246 USDT |
| 2021-07-04 |
0.0252 USDT |
5,057,525.9858 RSR |
0.0256 USDT |
0.0252 USDT |
0.0255 USDT |
0.0254 USDT |
| 2021-07-03 |
0.0239 USDT |
1,866,214.8078 RSR |
0.0245 USDT |
0.0239 USDT |
0.0242 USDT |
0.0240 USDT |
| 2021-07-02 |
0.0224 USDT |
776,379.3988 RSR |
0.0226 USDT |
0.0224 USDT |
0.0227 USDT |
0.0229 USDT |
| 2021-07-01 |
0.0232 USDT |
3,466,237.8810 RSR |
0.0230 USDT |
0.0230 USDT |
0.0234 USDT |
0.0236 USDT |
| 2021-06-30 |
0.0239 USDT |
3,983,777.1649 RSR |
0.0237 USDT |
0.0236 USDT |
0.0241 USDT |
0.0239 USDT |
| 2021-06-29 |
0.0246 USDT |
3,291,630.2843 RSR |
0.0256 USDT |
0.0244 USDT |
0.0252 USDT |
0.0246 USDT |
| 2021-06-28 |
0.0230 USDT |
5,960,013.7498 RSR |
0.0237 USDT |
0.0227 USDT |
0.0231 USDT |
0.0231 USDT |
| 2021-06-27 |
0.0214 USDT |
8,419,087.9341 RSR |
0.0206 USDT |
0.0205 USDT |
0.0209 USDT |
0.0223 USDT |
| 2021-06-26 |
0.0206 USDT |
2,511,650.5457 RSR |
0.0208 USDT |
0.0202 USDT |
0.0207 USDT |
0.0209 USDT |
| 2021-06-25 |
0.0220 USDT |
5,911,150.0947 RSR |
0.0212 USDT |
0.0204 USDT |
0.0211 USDT |
0.0205 USDT |
| 2021-06-24 |
0.0228 USDT |
3,408,673.3989 RSR |
0.0241 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2021-06-23 |
0.0229 USDT |
5,652,790.3273 RSR |
0.0220 USDT |
0.0219 USDT |
0.0224 USDT |
0.0229 USDT |
| 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 |