Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0067 USDT |
8,770,368.7000 RSR |
0.0068 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-05-06 |
0.0070 USDT |
16,058,610.0000 RSR |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-05-05 |
0.0069 USDT |
59,468,422.1000 RSR |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0071 USDT |
| 2024-05-04 |
0.0063 USDT |
10,724,551.1000 RSR |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-05-03 |
0.0060 USDT |
18,832,522.4000 RSR |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-05-02 |
0.0056 USDT |
6,718,986.2000 RSR |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-05-01 |
0.0053 USDT |
15,742,863.3000 RSR |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0054 USDT |
| 2024-04-30 |
0.0055 USDT |
7,927,326.6000 RSR |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0054 USDT |
| 2024-04-29 |
0.0059 USDT |
4,543,763.9000 RSR |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-04-28 |
0.0062 USDT |
3,550,140.2000 RSR |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-04-27 |
0.0060 USDT |
5,651,487.2000 RSR |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0061 USDT |
| 2024-04-26 |
0.0062 USDT |
10,714,625.0000 RSR |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-04-25 |
0.0063 USDT |
7,386,833.6000 RSR |
0.0064 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-04-24 |
0.0068 USDT |
14,123,400.4000 RSR |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-04-23 |
0.0066 USDT |
9,789,807.5000 RSR |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-04-22 |
0.0067 USDT |
5,728,345.0000 RSR |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0068 USDT |
| 2024-04-21 |
0.0066 USDT |
11,916,790.8000 RSR |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-04-20 |
0.0062 USDT |
16,964,147.4000 RSR |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0065 USDT |
| 2024-04-19 |
0.0059 USDT |
4,015,960.7000 RSR |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-04-18 |
0.0057 USDT |
13,274,648.5000 RSR |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-04-17 |
0.0057 USDT |
17,516,692.1000 RSR |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0059 USDT |
| 2024-04-16 |
0.0057 USDT |
13,360,924.9000 RSR |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-04-15 |
0.0062 USDT |
27,794,538.2000 RSR |
0.0062 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-04-14 |
0.0060 USDT |
15,664,670.5000 RSR |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0064 USDT |
| 2024-04-13 |
0.0062 USDT |
48,189,113.0000 RSR |
0.0066 USDT |
0.0048 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-04-12 |
0.0076 USDT |
38,944,628.1000 RSR |
0.0081 USDT |
0.0060 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-04-11 |
0.0089 USDT |
5,771,965.2000 RSR |
0.0089 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-04-10 |
0.0090 USDT |
4,850,857.5000 RSR |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-04-09 |
0.0099 USDT |
4,618,809.1000 RSR |
0.0095 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-04-08 |
0.0099 USDT |
11,027,562.6000 RSR |
0.0102 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-04-07 |
0.0100 USDT |
8,454,271.8000 RSR |
0.0100 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-04-06 |
0.0098 USDT |
3,293,894.8000 RSR |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-04-05 |
0.0098 USDT |
23,842,499.7000 RSR |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-04-04 |
0.0097 USDT |
33,121,305.5000 RSR |
0.0096 USDT |
0.0095 USDT |
0.0097 USDT |
0.0098 USDT |
| 2024-04-03 |
0.0094 USDT |
11,396,283.4000 RSR |
0.0093 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-04-02 |
0.0102 USDT |
34,621,982.5000 RSR |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-04-01 |
0.0111 USDT |
33,843,147.2000 RSR |
0.0115 USDT |
0.0107 USDT |
0.0109 USDT |
0.0113 USDT |
| 2024-03-31 |
0.0106 USDT |
29,868,868.8000 RSR |
0.0104 USDT |
0.0104 USDT |
0.0106 USDT |
0.0110 USDT |
| 2024-03-30 |
0.0107 USDT |
24,696,886.8000 RSR |
0.0110 USDT |
0.0101 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-03-29 |
0.0106 USDT |
8,556,494.6000 RSR |
0.0104 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2024-03-28 |
0.0112 USDT |
39,380,395.9000 RSR |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-03-27 |
0.0117 USDT |
13,354,507.4000 RSR |
0.0111 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-03-26 |
0.0107 USDT |
51,028,651.6000 RSR |
0.0108 USDT |
0.0106 USDT |
0.0108 USDT |
0.0109 USDT |
| 2024-03-25 |
0.0096 USDT |
253,904,447.3000 RSR |
0.0097 USDT |
0.0096 USDT |
0.0104 USDT |
0.0106 USDT |
| 2024-03-24 |
0.0079 USDT |
30,438,321.9000 RSR |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-03-23 |
0.0082 USDT |
17,764,169.5000 RSR |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-03-22 |
0.0087 USDT |
101,548,362.6000 RSR |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0084 USDT |
| 2024-03-21 |
0.0077 USDT |
458,589,196.1000 RSR |
0.0073 USDT |
0.0073 USDT |
0.0080 USDT |
0.0088 USDT |
| 2024-03-20 |
0.0054 USDT |
66,337,219.7000 RSR |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-03-19 |
0.0052 USDT |
18,641,679.5000 RSR |
0.0054 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |