Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-16 |
0.0351 USDT |
351,110,680.5272 RSR |
0.0333 USDT |
0.0331 USDT |
0.0380 USDT |
0.0369 USDT |
| 2021-10-15 |
0.0345 USDT |
209,151,845.3050 RSR |
0.0356 USDT |
0.0325 USDT |
0.0357 USDT |
0.0333 USDT |
| 2021-10-14 |
0.0345 USDT |
218,170,901.3069 RSR |
0.0335 USDT |
0.0332 USDT |
0.0362 USDT |
0.0356 USDT |
| 2021-10-13 |
0.0334 USDT |
154,603,151.3191 RSR |
0.0333 USDT |
0.0323 USDT |
0.0339 USDT |
0.0334 USDT |
| 2021-10-12 |
0.0346 USDT |
200,089,748.6062 RSR |
0.0359 USDT |
0.0317 USDT |
0.0360 USDT |
0.0333 USDT |
| 2021-10-11 |
0.0370 USDT |
172,520,138.0977 RSR |
0.0381 USDT |
0.0351 USDT |
0.0382 USDT |
0.0359 USDT |
| 2021-10-10 |
0.0392 USDT |
172,768,788.2091 RSR |
0.0403 USDT |
0.0376 USDT |
0.0405 USDT |
0.0381 USDT |
| 2021-10-09 |
0.0393 USDT |
298,134,244.5706 RSR |
0.0384 USDT |
0.0371 USDT |
0.0410 USDT |
0.0403 USDT |
| 2021-10-08 |
0.0379 USDT |
220,143,390.6576 RSR |
0.0374 USDT |
0.0365 USDT |
0.0389 USDT |
0.0384 USDT |
| 2021-10-07 |
0.0381 USDT |
225,754,652.3723 RSR |
0.0388 USDT |
0.0365 USDT |
0.0392 USDT |
0.0374 USDT |
| 2021-10-06 |
0.0382 USDT |
364,489,393.3522 RSR |
0.0377 USDT |
0.0360 USDT |
0.0397 USDT |
0.0387 USDT |
| 2021-10-05 |
0.0362 USDT |
314,696,046.6212 RSR |
0.0346 USDT |
0.0345 USDT |
0.0390 USDT |
0.0377 USDT |
| 2021-10-04 |
0.0357 USDT |
261,169,430.8880 RSR |
0.0367 USDT |
0.0335 USDT |
0.0380 USDT |
0.0347 USDT |
| 2021-10-03 |
0.0364 USDT |
209,501,936.4230 RSR |
0.0361 USDT |
0.0339 USDT |
0.0375 USDT |
0.0367 USDT |
| 2021-10-02 |
0.0342 USDT |
203,149,363.6886 RSR |
0.0323 USDT |
0.0321 USDT |
0.0363 USDT |
0.0361 USDT |
| 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 |