Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |