Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.0901 USDT |
6,135,209.5453 RSR |
0.0909 USDT |
0.0880 USDT |
0.0892 USDT |
0.0882 USDT |
| 2021-05-02 |
0.0884 USDT |
4,408,023.3411 RSR |
0.0886 USDT |
0.0880 USDT |
0.0892 USDT |
0.0887 USDT |
| 2021-05-01 |
0.0922 USDT |
6,111,442.4765 RSR |
0.0922 USDT |
0.0900 USDT |
0.0908 USDT |
0.0906 USDT |
| 2021-04-30 |
0.0891 USDT |
6,243,883.7844 RSR |
0.0920 USDT |
0.0900 USDT |
0.0918 USDT |
0.0910 USDT |
| 2021-04-29 |
0.0852 USDT |
7,306,704.4112 RSR |
0.0821 USDT |
0.0806 USDT |
0.0835 USDT |
0.0836 USDT |
| 2021-04-28 |
0.0856 USDT |
10,383,510.8725 RSR |
0.0851 USDT |
0.0823 USDT |
0.0844 USDT |
0.0833 USDT |
| 2021-04-27 |
0.0854 USDT |
7,736,915.7532 RSR |
0.0848 USDT |
0.0838 USDT |
0.0853 USDT |
0.0852 USDT |
| 2021-04-26 |
0.0794 USDT |
9,799,310.1773 RSR |
0.0804 USDT |
0.0785 USDT |
0.0816 USDT |
0.0817 USDT |
| 2021-04-25 |
0.0720 USDT |
9,836,634.1149 RSR |
0.0753 USDT |
0.0663 USDT |
0.0712 USDT |
0.0667 USDT |
| 2021-04-24 |
0.0727 USDT |
5,687,436.1315 RSR |
0.0717 USDT |
0.0703 USDT |
0.0716 USDT |
0.0716 USDT |
| 2021-04-23 |
0.0774 USDT |
6,169,111.2713 RSR |
0.0738 USDT |
0.0736 USDT |
0.0765 USDT |
0.0760 USDT |
| 2021-04-22 |
0.0956 USDT |
11,919,569.6020 RSR |
0.0947 USDT |
0.0830 USDT |
0.0898 USDT |
0.0885 USDT |
| 2021-04-21 |
0.0938 USDT |
12,297,060.8020 RSR |
0.0937 USDT |
0.0937 USDT |
0.0993 USDT |
0.0963 USDT |
| 2021-04-20 |
0.0848 USDT |
6,889,591.0155 RSR |
0.0896 USDT |
0.0882 USDT |
0.0913 USDT |
0.0910 USDT |
| 2021-04-19 |
0.0890 USDT |
2,178,895.5247 RSR |
0.0862 USDT |
0.0844 USDT |
0.0873 USDT |
0.0853 USDT |
| 2021-04-18 |
0.0911 USDT |
2,365,673.4730 RSR |
0.0926 USDT |
0.0896 USDT |
0.0945 USDT |
0.0945 USDT |
| 2021-04-17 |
0.1095 USDT |
2,189,416.6792 RSR |
0.1025 USDT |
0.1023 USDT |
0.1061 USDT |
0.1061 USDT |
| 2021-04-16 |
0.1043 USDT |
3,621,058.8487 RSR |
0.1157 USDT |
0.1087 USDT |
0.1111 USDT |
0.1104 USDT |
| 2021-04-15 |
0.0960 USDT |
5,557,225.3937 RSR |
0.1018 USDT |
0.0983 USDT |
0.1000 USDT |
0.0999 USDT |
| 2021-04-14 |
0.0836 USDT |
1,956,663.0566 RSR |
0.0819 USDT |
0.0803 USDT |
0.0819 USDT |
0.0845 USDT |
| 2021-04-13 |
0.0845 USDT |
1,061,702.2336 RSR |
0.0867 USDT |
0.0850 USDT |
0.0860 USDT |
0.0860 USDT |
| 2021-04-12 |
0.0850 USDT |
1,431,635.2472 RSR |
0.0835 USDT |
0.0825 USDT |
0.0834 USDT |
0.0835 USDT |
| 2021-04-11 |
0.0891 USDT |
2,650,183.4020 RSR |
0.0880 USDT |
0.0862 USDT |
0.0869 USDT |
0.0865 USDT |
| 2021-04-10 |
0.0829 USDT |
7,049,243.7940 RSR |
0.0854 USDT |
0.0824 USDT |
0.0856 USDT |
0.0850 USDT |
| 2021-04-09 |
0.0810 USDT |
1,396,584.9085 RSR |
0.0794 USDT |
0.0785 USDT |
0.0790 USDT |
0.0786 USDT |
| 2021-04-08 |
0.0799 USDT |
1,958,453.1039 RSR |
0.0820 USDT |
0.0794 USDT |
0.0802 USDT |
0.0827 USDT |
| 2021-04-07 |
0.0781 USDT |
2,863,313.9845 RSR |
0.0758 USDT |
0.0739 USDT |
0.0769 USDT |
0.0784 USDT |
| 2021-04-06 |
0.0846 USDT |
1,882,424.1613 RSR |
0.0840 USDT |
0.0815 USDT |
0.0830 USDT |
0.0838 USDT |
| 2021-04-05 |
0.0869 USDT |
2,133,588.3718 RSR |
0.0880 USDT |
0.0849 USDT |
0.0858 USDT |
0.0855 USDT |
| 2021-04-04 |
0.0846 USDT |
8,148,984.7219 RSR |
0.0847 USDT |
0.0841 USDT |
0.0888 USDT |
0.0886 USDT |
| 2021-04-03 |
0.0853 USDT |
5,665,647.6518 RSR |
0.0853 USDT |
0.0791 USDT |
0.0823 USDT |
0.0810 USDT |
| 2021-04-02 |
0.0883 USDT |
1,729,666.4617 RSR |
0.0883 USDT |
0.0861 USDT |
0.0871 USDT |
0.0875 USDT |
| 2021-04-01 |
0.0889 USDT |
2,063,579.9391 RSR |
0.0885 USDT |
0.0875 USDT |
0.0884 USDT |
0.0883 USDT |
| 2021-03-31 |
0.0910 USDT |
2,554,570.2360 RSR |
0.0929 USDT |
0.0895 USDT |
0.0902 USDT |
0.0900 USDT |
| 2021-03-30 |
0.0919 USDT |
2,479,720.9424 RSR |
0.0916 USDT |
0.0903 USDT |
0.0920 USDT |
0.0926 USDT |
| 2021-03-29 |
0.0855 USDT |
1,079,245.1598 RSR |
0.0896 USDT |
0.0874 USDT |
0.0891 USDT |
0.0879 USDT |
| 2021-03-28 |
0.0846 USDT |
845,553.8599 RSR |
0.0811 USDT |
0.0811 USDT |
0.0830 USDT |
0.0833 USDT |
| 2021-03-27 |
0.0807 USDT |
1,796,918.3909 RSR |
0.0839 USDT |
0.0816 USDT |
0.0840 USDT |
0.0825 USDT |
| 2021-03-26 |
0.0782 USDT |
3,501,420.0097 RSR |
0.0815 USDT |
0.0793 USDT |
0.0807 USDT |
0.0809 USDT |
| 2021-03-25 |
0.0713 USDT |
4,388,896.3725 RSR |
0.0693 USDT |
0.0679 USDT |
0.0706 USDT |
0.0764 USDT |
| 2021-03-24 |
0.0807 USDT |
3,904,359.2035 RSR |
0.0827 USDT |
0.0751 USDT |
0.0770 USDT |
0.0756 USDT |
| 2021-03-23 |
0.0848 USDT |
1,106,956.6486 RSR |
0.0828 USDT |
0.0812 USDT |
0.0828 USDT |
0.0826 USDT |
| 2021-03-22 |
0.0906 USDT |
4,499,831.1582 RSR |
0.0882 USDT |
0.0834 USDT |
0.0863 USDT |
0.0864 USDT |
| 2021-03-21 |
0.0926 USDT |
5,506,357.9621 RSR |
0.0980 USDT |
0.0956 USDT |
0.0977 USDT |
0.0964 USDT |
| 2021-03-20 |
0.0921 USDT |
7,678,242.0533 RSR |
0.0922 USDT |
0.0901 USDT |
0.0923 USDT |
0.0920 USDT |
| 2021-03-19 |
0.0872 USDT |
3,729,099.5604 RSR |
0.0917 USDT |
0.0901 USDT |
0.0923 USDT |
0.0911 USDT |
| 2021-03-18 |
0.0809 USDT |
2,989,682.9981 RSR |
0.0801 USDT |
0.0782 USDT |
0.0799 USDT |
0.0798 USDT |
| 2021-03-17 |
0.0786 USDT |
4,728,206.7759 RSR |
0.0779 USDT |
0.0767 USDT |
0.0782 USDT |
0.0823 USDT |
| 2021-03-16 |
0.0810 USDT |
2,043,678.2488 RSR |
0.0761 USDT |
0.0755 USDT |
0.0766 USDT |
0.0778 USDT |
| 2021-03-15 |
0.0744 USDT |
7,537,395.4601 RSR |
0.0778 USDT |
0.0758 USDT |
0.0775 USDT |
0.0817 USDT |