Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0040 USDT |
149,730,610.2000 RSR |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-02-28 |
0.0035 USDT |
26,505,677.5000 RSR |
0.0036 USDT |
0.0030 USDT |
0.0034 USDT |
0.0035 USDT |
| 2024-02-27 |
0.0036 USDT |
12,516,016.8000 RSR |
0.0035 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-02-26 |
0.0035 USDT |
48,909,090.9000 RSR |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0037 USDT |
| 2024-02-25 |
0.0031 USDT |
11,857,019.6000 RSR |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-02-24 |
0.0031 USDT |
11,345,477.4000 RSR |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-02-23 |
0.0030 USDT |
23,007,877.6000 RSR |
0.0031 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-02-22 |
0.0031 USDT |
21,300,028.0000 RSR |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-02-21 |
0.0027 USDT |
20,840,569.1000 RSR |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-02-20 |
0.0028 USDT |
15,156,600.1000 RSR |
0.0027 USDT |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
| 2024-02-19 |
0.0029 USDT |
11,043,918.3000 RSR |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-02-18 |
0.0029 USDT |
13,454,280.5000 RSR |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-02-17 |
0.0028 USDT |
18,225,847.6000 RSR |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-02-16 |
0.0028 USDT |
20,206,333.4000 RSR |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0028 USDT |
| 2024-02-15 |
0.0026 USDT |
18,697,916.8000 RSR |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-02-14 |
0.0026 USDT |
10,279,065.6000 RSR |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2024-02-13 |
0.0025 USDT |
13,200,901.4000 RSR |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-02-12 |
0.0024 USDT |
15,056,833.7000 RSR |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-02-11 |
0.0024 USDT |
11,874,440.7000 RSR |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-10 |
0.0025 USDT |
6,173,336.3000 RSR |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |