Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-05 |
0.0384 USDT |
5,951,204.6657 RSR |
0.0367 USDT |
0.0351 USDT |
0.0429 USDT |
0.0401 USDT |
| 2021-01-04 |
0.0313 USDT |
2,903,660.8410 RSR |
0.0324 USDT |
0.0290 USDT |
0.0326 USDT |
0.0301 USDT |
| 2021-01-03 |
0.0352 USDT |
3,610,439.3090 RSR |
0.0360 USDT |
0.0310 USDT |
0.0373 USDT |
0.0344 USDT |
| 2021-01-02 |
0.0290 USDT |
5,047,437.9750 RSR |
0.0284 USDT |
0.0270 USDT |
0.0324 USDT |
0.0296 USDT |
| 2021-01-01 |
0.0242 USDT |
3,301,448.7840 RSR |
0.0233 USDT |
0.0224 USDT |
0.0255 USDT |
0.0250 USDT |
| 2020-12-31 |
0.0200 USDT |
953,658.9540 RSR |
0.0201 USDT |
0.0195 USDT |
0.0205 USDT |
0.0199 USDT |
| 2020-12-30 |
0.0192 USDT |
2,076,075.9280 RSR |
0.0187 USDT |
0.0186 USDT |
0.0206 USDT |
0.0197 USDT |
| 2020-12-29 |
0.0192 USDT |
1,503,133.4440 RSR |
0.0186 USDT |
0.0180 USDT |
0.0198 USDT |
0.0198 USDT |
| 2020-12-28 |
0.0191 USDT |
1,310,415.7900 RSR |
0.0182 USDT |
0.0181 USDT |
0.0199 USDT |
0.0199 USDT |
| 2020-12-27 |
0.0179 USDT |
1,208,038.4560 RSR |
0.0182 USDT |
0.0171 USDT |
0.0187 USDT |
0.0176 USDT |
| 2020-12-26 |
0.0167 USDT |
1,589,327.8750 RSR |
0.0163 USDT |
0.0163 USDT |
0.0178 USDT |
0.0170 USDT |
| 2020-12-25 |
0.0172 USDT |
948,842.9910 RSR |
0.0174 USDT |
0.0169 USDT |
0.0177 USDT |
0.0169 USDT |
| 2020-12-24 |
0.0174 USDT |
512,278.5040 RSR |
0.0172 USDT |
0.0167 USDT |
0.0176 USDT |
0.0175 USDT |
| 2020-12-23 |
0.0171 USDT |
1,496,260.9370 RSR |
0.0175 USDT |
0.0150 USDT |
0.0180 USDT |
0.0167 USDT |
| 2020-12-22 |
0.0194 USDT |
1,074,718.3390 RSR |
0.0196 USDT |
0.0189 USDT |
0.0201 USDT |
0.0191 USDT |
| 2020-12-21 |
0.0191 USDT |
618,611.7550 RSR |
0.0190 USDT |
0.0185 USDT |
0.0194 USDT |
0.0192 USDT |
| 2020-12-20 |
0.0208 USDT |
830,478.9580 RSR |
0.0210 USDT |
0.0201 USDT |
0.0211 USDT |
0.0205 USDT |
| 2020-12-19 |
0.0221 USDT |
852,897.4700 RSR |
0.0221 USDT |
0.0217 USDT |
0.0226 USDT |
0.0220 USDT |
| 2020-12-18 |
0.0215 USDT |
762,041.4200 RSR |
0.0208 USDT |
0.0208 USDT |
0.0221 USDT |
0.0221 USDT |
| 2020-12-17 |
0.0215 USDT |
1,414,609.6120 RSR |
0.0218 USDT |
0.0208 USDT |
0.0220 USDT |
0.0212 USDT |
| 2020-12-16 |
0.0209 USDT |
1,316,494.4550 RSR |
0.0209 USDT |
0.0203 USDT |
0.0214 USDT |
0.0208 USDT |
| 2020-12-15 |
0.0192 USDT |
333,251.0570 RSR |
0.0192 USDT |
0.0191 USDT |
0.0194 USDT |
0.0191 USDT |
| 2020-12-14 |
0.0191 USDT |
422,047.2320 RSR |
0.0189 USDT |
0.0188 USDT |
0.0196 USDT |
0.0193 USDT |
| 2020-12-13 |
0.0189 USDT |
10,542,763.2510 RSR |
0.0189 USDT |
0.0187 USDT |
0.0202 USDT |
0.0188 USDT |
| 2020-12-12 |
0.0186 USDT |
3,393,716.0660 RSR |
0.0183 USDT |
0.0182 USDT |
0.0189 USDT |
0.0188 USDT |
| 2020-12-11 |
0.0181 USDT |
6,467,352.9990 RSR |
0.0183 USDT |
0.0176 USDT |
0.0183 USDT |
0.0178 USDT |
| 2020-12-10 |
0.0191 USDT |
5,500,861.5090 RSR |
0.0190 USDT |
0.0187 USDT |
0.0196 USDT |
0.0191 USDT |
| 2020-12-09 |
0.0204 USDT |
36,776,495.6610 RSR |
0.0207 USDT |
0.0197 USDT |
0.0215 USDT |
0.0200 USDT |
| 2020-12-08 |
0.0183 USDT |
16,761,328.1650 RSR |
0.0188 USDT |
0.0174 USDT |
0.0189 USDT |
0.0178 USDT |
| 2020-12-07 |
0.0202 USDT |
15,988,300.4020 RSR |
0.0204 USDT |
0.0193 USDT |
0.0205 USDT |
0.0199 USDT |
| 2020-12-06 |
0.0191 USDT |
8,779,111.8590 RSR |
0.0192 USDT |
0.0186 USDT |
0.0195 USDT |
0.0190 USDT |
| 2020-12-05 |
0.0196 USDT |
13,444,024.0830 RSR |
0.0194 USDT |
0.0189 USDT |
0.0204 USDT |
0.0197 USDT |
| 2020-12-04 |
0.0189 USDT |
15,261,917.7050 RSR |
0.0195 USDT |
0.0179 USDT |
0.0195 USDT |
0.0182 USDT |
| 2020-12-03 |
0.0211 USDT |
7,378,722.9650 RSR |
0.0210 USDT |
0.0208 USDT |
0.0214 USDT |
0.0211 USDT |
| 2020-12-02 |
0.0209 USDT |
13,366,467.6070 RSR |
0.0205 USDT |
0.0203 USDT |
0.0215 USDT |
0.0213 USDT |
| 2020-12-01 |
0.0202 USDT |
14,070,408.7520 RSR |
0.0208 USDT |
0.0195 USDT |
0.0209 USDT |
0.0196 USDT |
| 2020-11-30 |
0.0210 USDT |
13,356,929.8790 RSR |
0.0204 USDT |
0.0204 USDT |
0.0218 USDT |
0.0216 USDT |
| 2020-11-29 |
0.0195 USDT |
9,624,799.0040 RSR |
0.0194 USDT |
0.0189 USDT |
0.0200 USDT |
0.0195 USDT |
| 2020-11-28 |
0.0199 USDT |
17,479,672.4090 RSR |
0.0202 USDT |
0.0190 USDT |
0.0208 USDT |
0.0195 USDT |
| 2020-11-27 |
0.0181 USDT |
10,950,937.9060 RSR |
0.0175 USDT |
0.0174 USDT |
0.0191 USDT |
0.0187 USDT |
| 2020-11-26 |
0.0183 USDT |
27,924,899.0130 RSR |
0.0177 USDT |
0.0164 USDT |
0.0194 USDT |
0.0188 USDT |
| 2020-11-25 |
0.0212 USDT |
32,798,682.1850 RSR |
0.0220 USDT |
0.0204 USDT |
0.0224 USDT |
0.0204 USDT |
| 2020-11-24 |
0.0235 USDT |
29,957,448.6260 RSR |
0.0238 USDT |
0.0231 USDT |
0.0244 USDT |
0.0232 USDT |
| 2020-11-23 |
0.0221 USDT |
25,269,997.0900 RSR |
0.0218 USDT |
0.0215 USDT |
0.0227 USDT |
0.0224 USDT |
| 2020-11-22 |
0.0229 USDT |
22,327,403.5040 RSR |
0.0223 USDT |
0.0221 USDT |
0.0238 USDT |
0.0235 USDT |
| 2020-11-21 |
0.0243 USDT |
12,527,187.7240 RSR |
0.0245 USDT |
0.0237 USDT |
0.0251 USDT |
0.0240 USDT |
| 2020-11-20 |
0.0231 USDT |
23,410,788.0630 RSR |
0.0230 USDT |
0.0230 USDT |
0.0251 USDT |
0.0232 USDT |
| 2020-11-19 |
0.0213 USDT |
23,335,802.1720 RSR |
0.0211 USDT |
0.0210 USDT |
0.0222 USDT |
0.0214 USDT |
| 2020-11-18 |
0.0200 USDT |
30,021,712.1470 RSR |
0.0201 USDT |
0.0191 USDT |
0.0203 USDT |
0.0198 USDT |
| 2020-11-17 |
0.0189 USDT |
62,331,329.3400 RSR |
0.0180 USDT |
0.0180 USDT |
0.0206 USDT |
0.0198 USDT |