Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-27 |
0.0140 USDT |
106,008,218.1370 RSR |
0.0146 USDT |
0.0125 USDT |
0.0150 USDT |
0.0134 USDT |
| 2020-10-26 |
0.0152 USDT |
135,166,233.2910 RSR |
0.0158 USDT |
0.0141 USDT |
0.0160 USDT |
0.0146 USDT |
| 2020-10-25 |
0.0153 USDT |
84,127,549.6790 RSR |
0.0147 USDT |
0.0147 USDT |
0.0171 USDT |
0.0158 USDT |
| 2020-10-24 |
0.0147 USDT |
60,713,178.8510 RSR |
0.0146 USDT |
0.0143 USDT |
0.0157 USDT |
0.0147 USDT |
| 2020-10-23 |
0.0146 USDT |
71,775,255.6690 RSR |
0.0145 USDT |
0.0133 USDT |
0.0151 USDT |
0.0146 USDT |
| 2020-10-22 |
0.0146 USDT |
67,680,486.2510 RSR |
0.0147 USDT |
0.0138 USDT |
0.0152 USDT |
0.0145 USDT |
| 2020-10-21 |
0.0135 USDT |
112,568,590.3800 RSR |
0.0122 USDT |
0.0106 USDT |
0.0157 USDT |
0.0147 USDT |
| 2020-10-20 |
0.0112 USDT |
66,148,423.2550 RSR |
0.0101 USDT |
0.0095 USDT |
0.0122 USDT |
0.0122 USDT |
| 2020-10-19 |
0.0106 USDT |
51,390,330.5540 RSR |
0.0111 USDT |
0.0101 USDT |
0.0116 USDT |
0.0101 USDT |
| 2020-10-18 |
0.0111 USDT |
50,813,605.0990 RSR |
0.0110 USDT |
0.0105 USDT |
0.0122 USDT |
0.0111 USDT |
| 2020-10-17 |
0.0105 USDT |
26,229,657.4070 RSR |
0.0099 USDT |
0.0099 USDT |
0.0111 USDT |
0.0110 USDT |
| 2020-10-16 |
0.0102 USDT |
30,886,840.4030 RSR |
0.0104 USDT |
0.0096 USDT |
0.0108 USDT |
0.0099 USDT |
| 2020-10-15 |
0.0107 USDT |
34,919,450.4380 RSR |
0.0110 USDT |
0.0097 USDT |
0.0119 USDT |
0.0104 USDT |
| 2020-10-14 |
0.0112 USDT |
70,707,629.2910 RSR |
0.0113 USDT |
0.0110 USDT |
0.0126 USDT |
0.0110 USDT |
| 2020-10-13 |
0.0107 USDT |
60,883,606.7220 RSR |
0.0101 USDT |
0.0099 USDT |
0.0122 USDT |
0.0113 USDT |
| 2020-10-12 |
0.0096 USDT |
59,219,912.7760 RSR |
0.0091 USDT |
0.0091 USDT |
0.0101 USDT |
0.0101 USDT |
| 2020-10-11 |
0.0091 USDT |
30,653,295.6490 RSR |
0.0091 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2020-10-10 |
0.0093 USDT |
33,470,542.2250 RSR |
0.0094 USDT |
0.0087 USDT |
0.0094 USDT |
0.0091 USDT |
| 2020-10-09 |
0.0093 USDT |
34,399,397.8970 RSR |
0.0092 USDT |
0.0092 USDT |
0.0097 USDT |
0.0094 USDT |
| 2020-10-08 |
0.0088 USDT |
18,496,085.3950 RSR |
0.0084 USDT |
0.0084 USDT |
0.0092 USDT |
0.0092 USDT |
| 2020-10-07 |
0.0081 USDT |
326.2000 RSR |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0083 USDT |
| 2020-10-06 |
0.0082 USDT |
184.5000 RSR |
0.0085 USDT |
0.0079 USDT |
0.0085 USDT |
0.0079 USDT |
| 2020-10-05 |
0.0088 USDT |
254.0000 RSR |
0.0091 USDT |
0.0085 USDT |
0.0091 USDT |
0.0085 USDT |
| 2020-10-04 |
0.0094 USDT |
244.6000 RSR |
0.0097 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2020-10-03 |
0.0094 USDT |
367.6000 RSR |
0.0091 USDT |
0.0091 USDT |
0.0097 USDT |
0.0097 USDT |
| 2020-10-02 |
0.0089 USDT |
251.1000 RSR |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0091 USDT |
| 2020-10-01 |
0.0096 USDT |
514.0000 RSR |
0.0104 USDT |
0.0087 USDT |
0.0104 USDT |
0.0087 USDT |
| 2020-09-30 |
0.0101 USDT |
477.2000 RSR |
0.0097 USDT |
0.0096 USDT |
0.0104 USDT |
0.0104 USDT |
| 2020-09-29 |
0.0100 USDT |
543.1000 RSR |
0.0102 USDT |
0.0096 USDT |
0.0104 USDT |
0.0097 USDT |
| 2020-09-28 |
0.0109 USDT |
519.6000 RSR |
0.0115 USDT |
0.0102 USDT |
0.0115 USDT |
0.0102 USDT |
| 2020-09-27 |
0.0119 USDT |
321.9000 RSR |
0.0122 USDT |
0.0112 USDT |
0.0122 USDT |
0.0115 USDT |
| 2020-09-26 |
0.0123 USDT |
1,742.4150 RSR |
0.0126 USDT |
0.0118 USDT |
0.0130 USDT |
0.0119 USDT |
| 2020-09-25 |
0.0124 USDT |
1,057.4000 RSR |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0126 USDT |
| 2020-09-24 |
0.0116 USDT |
17,348.8320 RSR |
0.0110 USDT |
0.0110 USDT |
0.0140 USDT |
0.0122 USDT |
| 2020-09-23 |
0.0116 USDT |
521.9000 RSR |
0.0121 USDT |
0.0104 USDT |
0.0127 USDT |
0.0110 USDT |
| 2020-09-22 |
0.0125 USDT |
1,494.7360 RSR |
0.0127 USDT |
0.0116 USDT |
0.0129 USDT |
0.0122 USDT |
| 2020-09-21 |
0.0128 USDT |
61,076.7510 RSR |
0.0129 USDT |
0.0122 USDT |
0.0136 USDT |
0.0127 USDT |
| 2020-09-20 |
0.0136 USDT |
699.6000 RSR |
0.0141 USDT |
0.0123 USDT |
0.0162 USDT |
0.0130 USDT |
| 2020-09-19 |
0.0138 USDT |
473.3000 RSR |
0.0135 USDT |
0.0135 USDT |
0.0158 USDT |
0.0141 USDT |
| 2020-09-18 |
0.0136 USDT |
321.0000 RSR |
0.0136 USDT |
0.0130 USDT |
0.0139 USDT |
0.0135 USDT |
| 2020-09-17 |
0.0139 USDT |
10,531.4630 RSR |
0.0140 USDT |
0.0133 USDT |
0.0142 USDT |
0.0137 USDT |
| 2020-09-16 |
0.0145 USDT |
561.6000 RSR |
0.0148 USDT |
0.0136 USDT |
0.0149 USDT |
0.0141 USDT |
| 2020-09-15 |
0.0150 USDT |
727.1000 RSR |
0.0152 USDT |
0.0135 USDT |
0.0152 USDT |
0.0147 USDT |
| 2020-09-14 |
0.0163 USDT |
515.2000 RSR |
0.0173 USDT |
0.0152 USDT |
0.0173 USDT |
0.0152 USDT |
| 2020-09-13 |
0.0172 USDT |
464.9000 RSR |
0.0171 USDT |
0.0166 USDT |
0.0173 USDT |
0.0173 USDT |
| 2020-09-12 |
0.0174 USDT |
711.4000 RSR |
0.0175 USDT |
0.0169 USDT |
0.0185 USDT |
0.0173 USDT |
| 2020-09-11 |
0.0172 USDT |
1,253.5150 RSR |
0.0169 USDT |
0.0167 USDT |
0.0182 USDT |
0.0175 USDT |
| 2020-09-10 |
0.0167 USDT |
216.5000 RSR |
0.0164 USDT |
0.0164 USDT |
0.0169 USDT |
0.0169 USDT |