Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
0.0719 USDT |
2,368,313.2920 RSR |
0.0711 USDT |
0.0696 USDT |
0.0704 USDT |
0.0703 USDT |
| 2021-03-13 |
0.0705 USDT |
1,522,653.5200 RSR |
0.0747 USDT |
0.0715 USDT |
0.0726 USDT |
0.0726 USDT |
| 2021-03-12 |
0.0695 USDT |
3,758,826.0347 RSR |
0.0694 USDT |
0.0658 USDT |
0.0672 USDT |
0.0670 USDT |
| 2021-03-11 |
0.0699 USDT |
5,364,750.8073 RSR |
0.0693 USDT |
0.0693 USDT |
0.0743 USDT |
0.0737 USDT |
| 2021-03-10 |
0.0709 USDT |
3,891,291.4421 RSR |
0.0714 USDT |
0.0664 USDT |
0.0700 USDT |
0.0691 USDT |
| 2021-03-09 |
0.0766 USDT |
4,751,393.2972 RSR |
0.0731 USDT |
0.0726 USDT |
0.0744 USDT |
0.0744 USDT |
| 2021-03-08 |
0.0727 USDT |
9,714,950.3011 RSR |
0.0694 USDT |
0.0694 USDT |
0.0709 USDT |
0.0772 USDT |
| 2021-03-07 |
0.0686 USDT |
6,779,333.1576 RSR |
0.0697 USDT |
0.0668 USDT |
0.0705 USDT |
0.0744 USDT |
| 2021-03-06 |
0.0596 USDT |
2,482,595.1321 RSR |
0.0588 USDT |
0.0584 USDT |
0.0599 USDT |
0.0602 USDT |
| 2021-03-05 |
0.0568 USDT |
5,934,508.0261 RSR |
0.0559 USDT |
0.0550 USDT |
0.0570 USDT |
0.0572 USDT |
| 2021-03-04 |
0.0601 USDT |
5,576,107.3958 RSR |
0.0603 USDT |
0.0556 USDT |
0.0578 USDT |
0.0577 USDT |
| 2021-03-03 |
0.0642 USDT |
3,335,861.6002 RSR |
0.0644 USDT |
0.0617 USDT |
0.0628 USDT |
0.0628 USDT |
| 2021-03-02 |
0.0595 USDT |
4,190,224.8804 RSR |
0.0573 USDT |
0.0557 USDT |
0.0581 USDT |
0.0617 USDT |
| 2021-03-01 |
0.0552 USDT |
3,251,152.1778 RSR |
0.0569 USDT |
0.0541 USDT |
0.0552 USDT |
0.0556 USDT |
| 2021-02-28 |
0.0488 USDT |
4,550,957.0207 RSR |
0.0457 USDT |
0.0457 USDT |
0.0480 USDT |
0.0518 USDT |
| 2021-02-27 |
0.0523 USDT |
5,505,889.1357 RSR |
0.0558 USDT |
0.0527 USDT |
0.0542 USDT |
0.0545 USDT |
| 2021-02-26 |
0.0462 USDT |
8,179,797.7644 RSR |
0.0498 USDT |
0.0440 USDT |
0.0455 USDT |
0.0455 USDT |
| 2021-02-25 |
0.0428 USDT |
2,344,278.8122 RSR |
0.0430 USDT |
0.0413 USDT |
0.0435 USDT |
0.0415 USDT |
| 2021-02-24 |
0.0435 USDT |
734,663.1348 RSR |
0.0430 USDT |
0.0429 USDT |
0.0441 USDT |
0.0440 USDT |
| 2021-02-23 |
0.0434 USDT |
122,414.3594 RSR |
0.0431 USDT |
0.0425 USDT |
0.0436 USDT |
0.0436 USDT |
| 2021-02-22 |
0.0514 USDT |
485,114.1262 RSR |
0.0509 USDT |
0.0496 USDT |
0.0517 USDT |
0.0517 USDT |
| 2021-02-21 |
0.0549 USDT |
89,022.7658 RSR |
0.0545 USDT |
0.0543 USDT |
0.0552 USDT |
0.0552 USDT |
| 2021-02-20 |
0.0566 USDT |
1,030,331.1616 RSR |
0.0590 USDT |
0.0517 USDT |
0.0566 USDT |
0.0557 USDT |
| 2021-02-19 |
0.0602 USDT |
164,105.2539 RSR |
0.0599 USDT |
0.0598 USDT |
0.0605 USDT |
0.0605 USDT |
| 2021-02-18 |
0.0643 USDT |
1,177,809.0116 RSR |
0.0639 USDT |
0.0619 USDT |
0.0635 USDT |
0.0627 USDT |
| 2021-02-17 |
0.0567 USDT |
1,040,153.2630 RSR |
0.0561 USDT |
0.0561 USDT |
0.0567 USDT |
0.0570 USDT |
| 2021-02-16 |
0.0542 USDT |
486,839.6687 RSR |
0.0533 USDT |
0.0527 USDT |
0.0541 USDT |
0.0553 USDT |
| 2021-02-15 |
0.0575 USDT |
861,278.4467 RSR |
0.0556 USDT |
0.0542 USDT |
0.0592 USDT |
0.0569 USDT |
| 2021-02-14 |
0.0639 USDT |
517,961.3009 RSR |
0.0657 USDT |
0.0621 USDT |
0.0638 USDT |
0.0622 USDT |
| 2021-02-13 |
0.0719 USDT |
425,522.5382 RSR |
0.0723 USDT |
0.0717 USDT |
0.0731 USDT |
0.0718 USDT |
| 2021-02-12 |
0.0699 USDT |
533,895.1543 RSR |
0.0698 USDT |
0.0680 USDT |
0.0708 USDT |
0.0687 USDT |
| 2021-02-11 |
0.0578 USDT |
984,607.0620 RSR |
0.0568 USDT |
0.0556 USDT |
0.0575 USDT |
0.0598 USDT |
| 2021-02-10 |
0.0550 USDT |
306,981.3261 RSR |
0.0560 USDT |
0.0536 USDT |
0.0560 USDT |
0.0541 USDT |
| 2021-02-09 |
0.0515 USDT |
718,403.3888 RSR |
0.0526 USDT |
0.0498 USDT |
0.0527 USDT |
0.0504 USDT |
| 2021-02-08 |
0.0420 USDT |
990,494.3399 RSR |
0.0412 USDT |
0.0398 USDT |
0.0442 USDT |
0.0427 USDT |
| 2021-02-07 |
0.0369 USDT |
1,138,499.2413 RSR |
0.0364 USDT |
0.0344 USDT |
0.0374 USDT |
0.0373 USDT |
| 2021-02-06 |
0.0406 USDT |
1,039,574.9632 RSR |
0.0403 USDT |
0.0401 USDT |
0.0418 USDT |
0.0409 USDT |
| 2021-02-05 |
0.0440 USDT |
1,442,715.5728 RSR |
0.0445 USDT |
0.0424 USDT |
0.0457 USDT |
0.0434 USDT |
| 2021-02-04 |
0.0385 USDT |
2,429,643.3146 RSR |
0.0379 USDT |
0.0376 USDT |
0.0410 USDT |
0.0391 USDT |
| 2021-02-03 |
0.0399 USDT |
1,581,129.8838 RSR |
0.0405 USDT |
0.0389 USDT |
0.0408 USDT |
0.0393 USDT |
| 2021-02-02 |
0.0398 USDT |
2,575,074.6089 RSR |
0.0385 USDT |
0.0381 USDT |
0.0415 USDT |
0.0410 USDT |
| 2021-02-01 |
0.0347 USDT |
1,238,579.7835 RSR |
0.0340 USDT |
0.0340 USDT |
0.0357 USDT |
0.0354 USDT |
| 2021-01-31 |
0.0336 USDT |
1,583,683.5267 RSR |
0.0336 USDT |
0.0322 USDT |
0.0339 USDT |
0.0335 USDT |
| 2021-01-30 |
0.0356 USDT |
1,747,519.7455 RSR |
0.0359 USDT |
0.0346 USDT |
0.0363 USDT |
0.0353 USDT |
| 2021-01-29 |
0.0354 USDT |
2,908,429.1854 RSR |
0.0370 USDT |
0.0334 USDT |
0.0383 USDT |
0.0337 USDT |
| 2021-01-28 |
0.0346 USDT |
1,814,728.4617 RSR |
0.0348 USDT |
0.0339 USDT |
0.0358 USDT |
0.0344 USDT |
| 2021-01-27 |
0.0329 USDT |
1,886,401.1913 RSR |
0.0334 USDT |
0.0317 USDT |
0.0341 USDT |
0.0324 USDT |
| 2021-01-26 |
0.0359 USDT |
1,655,300.7902 RSR |
0.0352 USDT |
0.0350 USDT |
0.0379 USDT |
0.0366 USDT |
| 2021-01-25 |
0.0376 USDT |
2,018,028.1091 RSR |
0.0393 USDT |
0.0357 USDT |
0.0394 USDT |
0.0359 USDT |
| 2021-01-24 |
0.0390 USDT |
853,477.2735 RSR |
0.0398 USDT |
0.0382 USDT |
0.0399 USDT |
0.0382 USDT |