Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.0058 USDT |
20,675,427.6000 RSR |
0.0056 USDT |
0.0054 USDT |
0.0055 USDT |
0.0056 USDT |
| 2024-03-17 |
0.0060 USDT |
22,821,930.3000 RSR |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-03-16 |
0.0064 USDT |
43,215,064.9000 RSR |
0.0062 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-03-15 |
0.0069 USDT |
40,751,774.1000 RSR |
0.0071 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-03-14 |
0.0073 USDT |
67,276,780.7000 RSR |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-03-13 |
0.0062 USDT |
51,762,527.5000 RSR |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0067 USDT |
| 2024-03-12 |
0.0060 USDT |
50,729,859.5000 RSR |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-03-11 |
0.0058 USDT |
25,756,446.0000 RSR |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
| 2024-03-10 |
0.0057 USDT |
13,542,113.7000 RSR |
0.0056 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-03-09 |
0.0059 USDT |
17,298,257.4000 RSR |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-03-08 |
0.0058 USDT |
51,598,958.0000 RSR |
0.0058 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-03-07 |
0.0064 USDT |
35,984,277.0000 RSR |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |
| 2024-03-06 |
0.0057 USDT |
341,131,492.9000 RSR |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0067 USDT |
| 2024-03-05 |
0.0043 USDT |
125,920,084.6000 RSR |
0.0044 USDT |
0.0036 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-03-04 |
0.0043 USDT |
23,915,256.2000 RSR |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-03-03 |
0.0041 USDT |
30,658,546.6000 RSR |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-03-02 |
0.0040 USDT |
12,293,180.5000 RSR |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-03-01 |
0.0040 USDT |
24,780,018.2000 RSR |
0.0040 USDT |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |