Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0310 USDT |
251,753,088.5679 RSR |
0.0296 USDT |
0.0292 USDT |
0.0328 USDT |
0.0323 USDT |
| 2021-09-30 |
0.0292 USDT |
172,165,744.7671 RSR |
0.0288 USDT |
0.0274 USDT |
0.0297 USDT |
0.0296 USDT |
| 2021-09-29 |
0.0285 USDT |
195,060,219.1359 RSR |
0.0281 USDT |
0.0271 USDT |
0.0298 USDT |
0.0288 USDT |
| 2021-09-28 |
0.0290 USDT |
172,771,571.6700 RSR |
0.0300 USDT |
0.0280 USDT |
0.0300 USDT |
0.0281 USDT |
| 2021-09-27 |
0.0305 USDT |
179,980,392.1261 RSR |
0.0311 USDT |
0.0295 USDT |
0.0315 USDT |
0.0300 USDT |
| 2021-09-26 |
0.0320 USDT |
200,283,248.0253 RSR |
0.0329 USDT |
0.0283 USDT |
0.0330 USDT |
0.0311 USDT |
| 2021-09-25 |
0.0323 USDT |
234,227,783.0912 RSR |
0.0317 USDT |
0.0306 USDT |
0.0329 USDT |
0.0329 USDT |
| 2021-09-24 |
0.0320 USDT |
770,339,571.0852 RSR |
0.0324 USDT |
0.0299 USDT |
0.0373 USDT |
0.0317 USDT |
| 2021-09-23 |
0.0315 USDT |
275,968,562.9437 RSR |
0.0306 USDT |
0.0302 USDT |
0.0329 USDT |
0.0324 USDT |
| 2021-09-22 |
0.0309 USDT |
284,518,205.5160 RSR |
0.0311 USDT |
0.0269 USDT |
0.0312 USDT |
0.0306 USDT |
| 2021-09-21 |
0.0317 USDT |
304,080,737.1411 RSR |
0.0322 USDT |
0.0282 USDT |
0.0326 USDT |
0.0312 USDT |
| 2021-09-20 |
0.0351 USDT |
343,620,611.9832 RSR |
0.0380 USDT |
0.0297 USDT |
0.0381 USDT |
0.0322 USDT |
| 2021-09-19 |
0.0393 USDT |
132,174,373.2001 RSR |
0.0406 USDT |
0.0371 USDT |
0.0406 USDT |
0.0380 USDT |
| 2021-09-18 |
0.0402 USDT |
186,452,973.3198 RSR |
0.0399 USDT |
0.0383 USDT |
0.0411 USDT |
0.0405 USDT |
| 2021-09-17 |
0.0426 USDT |
340,837,005.8883 RSR |
0.0452 USDT |
0.0390 USDT |
0.0453 USDT |
0.0400 USDT |
| 2021-09-16 |
0.0419 USDT |
569,433,034.0701 RSR |
0.0385 USDT |
0.0383 USDT |
0.0458 USDT |
0.0452 USDT |
| 2021-09-15 |
0.0377 USDT |
200,325,754.2168 RSR |
0.0369 USDT |
0.0359 USDT |
0.0389 USDT |
0.0385 USDT |
| 2021-09-14 |
0.0356 USDT |
165,050,216.3422 RSR |
0.0343 USDT |
0.0342 USDT |
0.0376 USDT |
0.0368 USDT |
| 2021-09-13 |
0.0360 USDT |
225,518,273.9285 RSR |
0.0376 USDT |
0.0329 USDT |
0.0389 USDT |
0.0343 USDT |
| 2021-09-12 |
0.0377 USDT |
145,768,431.6493 RSR |
0.0378 USDT |
0.0355 USDT |
0.0385 USDT |
0.0377 USDT |
| 2021-09-11 |
0.0374 USDT |
177,420,450.5069 RSR |
0.0371 USDT |
0.0351 USDT |
0.0389 USDT |
0.0378 USDT |
| 2021-09-10 |
0.0390 USDT |
259,199,962.8892 RSR |
0.0409 USDT |
0.0358 USDT |
0.0415 USDT |
0.0371 USDT |
| 2021-09-09 |
0.0399 USDT |
403,411,010.9201 RSR |
0.0389 USDT |
0.0375 USDT |
0.0418 USDT |
0.0409 USDT |
| 2021-09-08 |
0.0393 USDT |
615,752,852.5909 RSR |
0.0397 USDT |
0.0351 USDT |
0.0416 USDT |
0.0389 USDT |
| 2021-09-07 |
0.0446 USDT |
401,453,687.9334 RSR |
0.0493 USDT |
0.0351 USDT |
0.0499 USDT |
0.0399 USDT |
| 2021-09-06 |
0.0501 USDT |
373,181,063.7495 RSR |
0.0509 USDT |
0.0450 USDT |
0.0526 USDT |
0.0493 USDT |
| 2021-09-05 |
0.0503 USDT |
194,514,912.0948 RSR |
0.0496 USDT |
0.0482 USDT |
0.0522 USDT |
0.0509 USDT |
| 2021-09-04 |
0.0498 USDT |
178,361,133.0629 RSR |
0.0499 USDT |
0.0480 USDT |
0.0505 USDT |
0.0496 USDT |
| 2021-09-03 |
0.0497 USDT |
188,328,698.6030 RSR |
0.0496 USDT |
0.0483 USDT |
0.0508 USDT |
0.0498 USDT |
| 2021-09-02 |
0.0485 USDT |
286,624,003.6908 RSR |
0.0475 USDT |
0.0474 USDT |
0.0514 USDT |
0.0496 USDT |
| 2021-09-01 |
0.0480 USDT |
236,660,967.0305 RSR |
0.0486 USDT |
0.0446 USDT |
0.0491 USDT |
0.0474 USDT |
| 2021-08-31 |
0.0490 USDT |
257,149,249.3067 RSR |
0.0495 USDT |
0.0472 USDT |
0.0515 USDT |
0.0485 USDT |
| 2021-08-30 |
0.0492 USDT |
247,049,589.2628 RSR |
0.0488 USDT |
0.0465 USDT |
0.0523 USDT |
0.0496 USDT |
| 2021-08-29 |
0.0500 USDT |
151,460,661.1465 RSR |
0.0513 USDT |
0.0477 USDT |
0.0514 USDT |
0.0488 USDT |
| 2021-08-28 |
0.0524 USDT |
162,160,908.7573 RSR |
0.0535 USDT |
0.0505 USDT |
0.0539 USDT |
0.0513 USDT |
| 2021-08-27 |
0.0519 USDT |
324,902,683.3294 RSR |
0.0503 USDT |
0.0474 USDT |
0.0547 USDT |
0.0535 USDT |
| 2021-08-26 |
0.0537 USDT |
334,290,310.0553 RSR |
0.0571 USDT |
0.0499 USDT |
0.0573 USDT |
0.0502 USDT |
| 2021-08-25 |
0.0555 USDT |
806,422,410.6286 RSR |
0.0539 USDT |
0.0515 USDT |
0.0610 USDT |
0.0571 USDT |
| 2021-08-24 |
0.0525 USDT |
459,251,435.9094 RSR |
0.0512 USDT |
0.0473 USDT |
0.0560 USDT |
0.0538 USDT |
| 2021-08-23 |
0.0513 USDT |
254,691,768.5476 RSR |
0.0513 USDT |
0.0498 USDT |
0.0527 USDT |
0.0512 USDT |
| 2021-08-22 |
0.0500 USDT |
312,432,732.9159 RSR |
0.0486 USDT |
0.0471 USDT |
0.0544 USDT |
0.0513 USDT |
| 2021-08-21 |
0.0491 USDT |
444,485,134.2717 RSR |
0.0496 USDT |
0.0465 USDT |
0.0527 USDT |
0.0486 USDT |
| 2021-08-20 |
0.0455 USDT |
439,142,660.9387 RSR |
0.0415 USDT |
0.0409 USDT |
0.0501 USDT |
0.0496 USDT |
| 2021-08-19 |
0.0414 USDT |
275,908,281.7694 RSR |
0.0413 USDT |
0.0384 USDT |
0.0421 USDT |
0.0415 USDT |
| 2021-08-18 |
0.0421 USDT |
409,341,040.9554 RSR |
0.0430 USDT |
0.0380 USDT |
0.0458 USDT |
0.0413 USDT |
| 2021-08-17 |
0.0446 USDT |
301,991,700.9910 RSR |
0.0461 USDT |
0.0411 USDT |
0.0470 USDT |
0.0430 USDT |
| 2021-08-16 |
0.0432 USDT |
359,455,403.8618 RSR |
0.0404 USDT |
0.0396 USDT |
0.0471 USDT |
0.0461 USDT |
| 2021-08-15 |
0.0410 USDT |
166,563,329.2729 RSR |
0.0417 USDT |
0.0388 USDT |
0.0421 USDT |
0.0404 USDT |
| 2021-08-14 |
0.0409 USDT |
252,776,426.6830 RSR |
0.0401 USDT |
0.0395 USDT |
0.0429 USDT |
0.0417 USDT |
| 2021-08-13 |
0.0388 USDT |
196,452,604.2628 RSR |
0.0374 USDT |
0.0367 USDT |
0.0417 USDT |
0.0402 USDT |