Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0220 USDT |
451,158,712.9725 RSR |
0.0212 USDT |
0.0206 USDT |
0.0243 USDT |
0.0228 USDT |
| 2021-06-22 |
0.0233 USDT |
797,293,161.1103 RSR |
0.0253 USDT |
0.0185 USDT |
0.0256 USDT |
0.0213 USDT |
| 2021-06-21 |
0.0265 USDT |
322,303,669.1265 RSR |
0.0276 USDT |
0.0241 USDT |
0.0296 USDT |
0.0254 USDT |
| 2021-06-20 |
0.0282 USDT |
179,880,575.4922 RSR |
0.0288 USDT |
0.0260 USDT |
0.0291 USDT |
0.0277 USDT |
| 2021-06-19 |
0.0286 USDT |
166,518,993.0548 RSR |
0.0284 USDT |
0.0270 USDT |
0.0293 USDT |
0.0288 USDT |
| 2021-06-18 |
0.0297 USDT |
171,608,724.9979 RSR |
0.0311 USDT |
0.0283 USDT |
0.0312 USDT |
0.0284 USDT |
| 2021-06-17 |
0.0309 USDT |
182,780,674.2260 RSR |
0.0307 USDT |
0.0299 USDT |
0.0319 USDT |
0.0311 USDT |
| 2021-06-16 |
0.0309 USDT |
220,275,938.5772 RSR |
0.0310 USDT |
0.0303 USDT |
0.0333 USDT |
0.0307 USDT |
| 2021-06-15 |
0.0317 USDT |
201,550,802.7252 RSR |
0.0323 USDT |
0.0307 USDT |
0.0332 USDT |
0.0310 USDT |
| 2021-06-14 |
0.0298 USDT |
323,899,311.1970 RSR |
0.0274 USDT |
0.0273 USDT |
0.0323 USDT |
0.0323 USDT |
| 2021-06-13 |
0.0276 USDT |
190,565,070.6701 RSR |
0.0279 USDT |
0.0268 USDT |
0.0287 USDT |
0.0273 USDT |
| 2021-06-12 |
0.0288 USDT |
330,366,950.2530 RSR |
0.0298 USDT |
0.0262 USDT |
0.0300 USDT |
0.0279 USDT |
| 2021-06-11 |
0.0309 USDT |
217,019,087.5844 RSR |
0.0320 USDT |
0.0296 USDT |
0.0323 USDT |
0.0298 USDT |
| 2021-06-10 |
0.0331 USDT |
212,193,160.9788 RSR |
0.0342 USDT |
0.0315 USDT |
0.0345 USDT |
0.0320 USDT |
| 2021-06-09 |
0.0322 USDT |
216,578,622.6999 RSR |
0.0302 USDT |
0.0299 USDT |
0.0342 USDT |
0.0342 USDT |
| 2021-06-08 |
0.0334 USDT |
314,131,055.6576 RSR |
0.0367 USDT |
0.0291 USDT |
0.0367 USDT |
0.0302 USDT |
| 2021-06-07 |
0.0369 USDT |
161,062,451.5664 RSR |
0.0371 USDT |
0.0363 USDT |
0.0386 USDT |
0.0366 USDT |
| 2021-06-06 |
0.0363 USDT |
159,522,522.3865 RSR |
0.0356 USDT |
0.0335 USDT |
0.0373 USDT |
0.0371 USDT |
| 2021-06-05 |
0.0360 USDT |
253,185,815.3754 RSR |
0.0365 USDT |
0.0347 USDT |
0.0387 USDT |
0.0355 USDT |
| 2021-06-04 |
0.0384 USDT |
315,058,369.4897 RSR |
0.0403 USDT |
0.0345 USDT |
0.0420 USDT |
0.0366 USDT |
| 2021-06-03 |
0.0406 USDT |
269,674,064.0045 RSR |
0.0408 USDT |
0.0388 USDT |
0.0430 USDT |
0.0404 USDT |
| 2021-06-02 |
0.0390 USDT |
319,089,266.5881 RSR |
0.0372 USDT |
0.0363 USDT |
0.0417 USDT |
0.0408 USDT |
| 2021-06-01 |
0.0372 USDT |
390,927,247.3934 RSR |
0.0373 USDT |
0.0366 USDT |
0.0415 USDT |
0.0372 USDT |
| 2021-05-31 |
0.0348 USDT |
308,429,397.4392 RSR |
0.0324 USDT |
0.0316 USDT |
0.0373 USDT |
0.0372 USDT |
| 2021-05-30 |
0.0317 USDT |
324,816,134.5759 RSR |
0.0310 USDT |
0.0292 USDT |
0.0348 USDT |
0.0324 USDT |
| 2021-05-29 |
0.0335 USDT |
297,625,126.7448 RSR |
0.0359 USDT |
0.0305 USDT |
0.0360 USDT |
0.0310 USDT |
| 2021-05-28 |
0.0385 USDT |
346,707,931.8122 RSR |
0.0411 USDT |
0.0327 USDT |
0.0418 USDT |
0.0359 USDT |
| 2021-05-27 |
0.0406 USDT |
352,419,032.4885 RSR |
0.0401 USDT |
0.0380 USDT |
0.0432 USDT |
0.0411 USDT |
| 2021-05-26 |
0.0389 USDT |
433,020,600.3476 RSR |
0.0377 USDT |
0.0351 USDT |
0.0432 USDT |
0.0402 USDT |
| 2021-05-25 |
0.0366 USDT |
582,676,221.5721 RSR |
0.0355 USDT |
0.0336 USDT |
0.0416 USDT |
0.0377 USDT |
| 2021-05-24 |
0.0309 USDT |
609,541,994.6463 RSR |
0.0263 USDT |
0.0227 USDT |
0.0359 USDT |
0.0355 USDT |
| 2021-05-23 |
0.0322 USDT |
539,487,380.0244 RSR |
0.0380 USDT |
0.0253 USDT |
0.0382 USDT |
0.0264 USDT |
| 2021-05-22 |
0.0385 USDT |
425,617,765.2917 RSR |
0.0391 USDT |
0.0325 USDT |
0.0407 USDT |
0.0380 USDT |
| 2021-05-21 |
0.0440 USDT |
372,513,419.3874 RSR |
0.0488 USDT |
0.0385 USDT |
0.0494 USDT |
0.0391 USDT |
| 2021-05-20 |
0.0476 USDT |
523,140,485.6763 RSR |
0.0464 USDT |
0.0362 USDT |
0.0505 USDT |
0.0488 USDT |
| 2021-05-19 |
0.0556 USDT |
658,009,203.4792 RSR |
0.0647 USDT |
0.0259 USDT |
0.0678 USDT |
0.0464 USDT |
| 2021-05-18 |
0.0644 USDT |
203,827,440.1508 RSR |
0.0640 USDT |
0.0625 USDT |
0.0698 USDT |
0.0648 USDT |
| 2021-05-17 |
0.0681 USDT |
310,670,165.5318 RSR |
0.0720 USDT |
0.0634 USDT |
0.0731 USDT |
0.0641 USDT |
| 2021-05-16 |
0.0735 USDT |
234,085,692.3621 RSR |
0.0749 USDT |
0.0700 USDT |
0.0766 USDT |
0.0721 USDT |
| 2021-05-15 |
0.0770 USDT |
233,660,190.8299 RSR |
0.0790 USDT |
0.0745 USDT |
0.0808 USDT |
0.0749 USDT |
| 2021-05-14 |
0.0737 USDT |
303,444,676.2295 RSR |
0.0685 USDT |
0.0642 USDT |
0.0798 USDT |
0.0790 USDT |
| 2021-05-13 |
0.0732 USDT |
420,728,913.6812 RSR |
0.0779 USDT |
0.0627 USDT |
0.0780 USDT |
0.0685 USDT |
| 2021-05-12 |
0.0779 USDT |
210,645,803.6092 RSR |
0.0780 USDT |
0.0777 USDT |
0.0835 USDT |
0.0779 USDT |
| 2021-05-11 |
0.0810 USDT |
286,504,619.5232 RSR |
0.0841 USDT |
0.0704 USDT |
0.0844 USDT |
0.0778 USDT |
| 2021-05-10 |
0.0846 USDT |
362,124,217.0735 RSR |
0.0850 USDT |
0.0814 USDT |
0.0907 USDT |
0.0842 USDT |
| 2021-05-09 |
0.0819 USDT |
254,559,065.6794 RSR |
0.0789 USDT |
0.0770 USDT |
0.0858 USDT |
0.0850 USDT |
| 2021-05-08 |
0.0809 USDT |
157,137,268.8836 RSR |
0.0830 USDT |
0.0785 USDT |
0.0831 USDT |
0.0789 USDT |
| 2021-05-07 |
0.0837 USDT |
256,862,191.9498 RSR |
0.0844 USDT |
0.0768 USDT |
0.0846 USDT |
0.0830 USDT |
| 2021-05-06 |
0.0836 USDT |
207,180,749.3520 RSR |
0.0829 USDT |
0.0807 USDT |
0.0858 USDT |
0.0843 USDT |
| 2021-05-05 |
0.0811 USDT |
243,823,876.7080 RSR |
0.0792 USDT |
0.0780 USDT |
0.0851 USDT |
0.0829 USDT |