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