Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0854 USDT |
303,013,246.4334 RSR |
0.0917 USDT |
0.0779 USDT |
0.0923 USDT |
0.0792 USDT |
| 2021-05-03 |
0.0907 USDT |
198,068,939.6477 RSR |
0.0898 USDT |
0.0858 USDT |
0.0929 USDT |
0.0917 USDT |
| 2021-05-02 |
0.0905 USDT |
195,332,062.2860 RSR |
0.0912 USDT |
0.0844 USDT |
0.0930 USDT |
0.0898 USDT |
| 2021-05-01 |
0.0925 USDT |
215,744,142.3504 RSR |
0.0938 USDT |
0.0899 USDT |
0.0950 USDT |
0.0912 USDT |
| 2021-04-30 |
0.0894 USDT |
397,639,069.5492 RSR |
0.0851 USDT |
0.0806 USDT |
0.0947 USDT |
0.0937 USDT |
| 2021-04-29 |
0.0851 USDT |
337,775,274.1623 RSR |
0.0851 USDT |
0.0802 USDT |
0.0914 USDT |
0.0851 USDT |
| 2021-04-28 |
0.0862 USDT |
381,672,759.2767 RSR |
0.0873 USDT |
0.0800 USDT |
0.0912 USDT |
0.0851 USDT |
| 2021-04-27 |
0.0843 USDT |
406,313,631.1418 RSR |
0.0814 USDT |
0.0784 USDT |
0.0893 USDT |
0.0872 USDT |
| 2021-04-26 |
0.0782 USDT |
466,949,620.3566 RSR |
0.0750 USDT |
0.0631 USDT |
0.0847 USDT |
0.0813 USDT |
| 2021-04-25 |
0.0736 USDT |
279,723,039.0364 RSR |
0.0722 USDT |
0.0686 USDT |
0.0768 USDT |
0.0750 USDT |
| 2021-04-24 |
0.0736 USDT |
457,165,308.6896 RSR |
0.0749 USDT |
0.0686 USDT |
0.0788 USDT |
0.0722 USDT |
| 2021-04-23 |
0.0874 USDT |
763,725,966.2694 RSR |
0.0999 USDT |
0.0687 USDT |
0.1005 USDT |
0.0749 USDT |
| 2021-04-22 |
0.0965 USDT |
576,778,883.3059 RSR |
0.0931 USDT |
0.0894 USDT |
0.1045 USDT |
0.0998 USDT |
| 2021-04-21 |
0.0890 USDT |
352,544,472.2820 RSR |
0.0849 USDT |
0.0842 USDT |
0.0950 USDT |
0.0932 USDT |
| 2021-04-20 |
0.0833 USDT |
362,722,956.2029 RSR |
0.0817 USDT |
0.0730 USDT |
0.0884 USDT |
0.0849 USDT |
| 2021-04-19 |
0.0864 USDT |
341,622,186.9885 RSR |
0.0911 USDT |
0.0812 USDT |
0.0980 USDT |
0.0817 USDT |
| 2021-04-18 |
0.0974 USDT |
484,736,514.4114 RSR |
0.1037 USDT |
0.0758 USDT |
0.1076 USDT |
0.0911 USDT |
| 2021-04-17 |
0.1049 USDT |
485,359,444.8862 RSR |
0.1062 USDT |
0.1030 USDT |
0.1188 USDT |
0.1037 USDT |
| 2021-04-16 |
0.1029 USDT |
617,293,474.3730 RSR |
0.0996 USDT |
0.0923 USDT |
0.1095 USDT |
0.1062 USDT |
| 2021-04-15 |
0.0910 USDT |
442,593,213.2619 RSR |
0.0826 USDT |
0.0804 USDT |
0.1022 USDT |
0.0995 USDT |
| 2021-04-14 |
0.0848 USDT |
230,918,916.6625 RSR |
0.0871 USDT |
0.0796 USDT |
0.0881 USDT |
0.0826 USDT |
| 2021-04-13 |
0.0849 USDT |
200,741,538.7974 RSR |
0.0827 USDT |
0.0802 USDT |
0.0877 USDT |
0.0870 USDT |
| 2021-04-12 |
0.0849 USDT |
213,399,784.5050 RSR |
0.0871 USDT |
0.0821 USDT |
0.0900 USDT |
0.0827 USDT |
| 2021-04-11 |
0.0862 USDT |
447,469,912.3803 RSR |
0.0854 USDT |
0.0822 USDT |
0.0939 USDT |
0.0871 USDT |
| 2021-04-10 |
0.0828 USDT |
255,109,450.2578 RSR |
0.0800 USDT |
0.0771 USDT |
0.0870 USDT |
0.0855 USDT |
| 2021-04-09 |
0.0803 USDT |
168,677,828.2106 RSR |
0.0806 USDT |
0.0791 USDT |
0.0838 USDT |
0.0799 USDT |
| 2021-04-08 |
0.0787 USDT |
191,549,176.9847 RSR |
0.0769 USDT |
0.0739 USDT |
0.0816 USDT |
0.0805 USDT |
| 2021-04-07 |
0.0796 USDT |
253,867,377.7713 RSR |
0.0823 USDT |
0.0736 USDT |
0.0852 USDT |
0.0769 USDT |
| 2021-04-06 |
0.0853 USDT |
258,370,039.2468 RSR |
0.0884 USDT |
0.0799 USDT |
0.0904 USDT |
0.0823 USDT |
| 2021-04-05 |
0.0857 USDT |
324,202,235.5208 RSR |
0.0829 USDT |
0.0826 USDT |
0.0903 USDT |
0.0884 USDT |
| 2021-04-04 |
0.0842 USDT |
248,689,711.5059 RSR |
0.0854 USDT |
0.0785 USDT |
0.0865 USDT |
0.0830 USDT |
| 2021-04-03 |
0.0868 USDT |
163,402,800.0666 RSR |
0.0883 USDT |
0.0852 USDT |
0.0895 USDT |
0.0853 USDT |
| 2021-04-02 |
0.0887 USDT |
196,482,753.6486 RSR |
0.0891 USDT |
0.0848 USDT |
0.0923 USDT |
0.0883 USDT |
| 2021-04-01 |
0.0899 USDT |
163,285,045.6977 RSR |
0.0907 USDT |
0.0875 USDT |
0.0948 USDT |
0.0892 USDT |
| 2021-03-31 |
0.0917 USDT |
231,496,623.7786 RSR |
0.0928 USDT |
0.0855 USDT |
0.0958 USDT |
0.0906 USDT |
| 2021-03-30 |
0.0897 USDT |
236,369,837.7850 RSR |
0.0866 USDT |
0.0850 USDT |
0.0975 USDT |
0.0927 USDT |
| 2021-03-29 |
0.0860 USDT |
191,045,134.3355 RSR |
0.0854 USDT |
0.0796 USDT |
0.0885 USDT |
0.0867 USDT |
| 2021-03-28 |
0.0825 USDT |
210,650,590.3017 RSR |
0.0797 USDT |
0.0791 USDT |
0.0891 USDT |
0.0853 USDT |
| 2021-03-27 |
0.0802 USDT |
194,214,305.7948 RSR |
0.0808 USDT |
0.0760 USDT |
0.0839 USDT |
0.0797 USDT |
| 2021-03-26 |
0.0751 USDT |
231,878,050.9499 RSR |
0.0694 USDT |
0.0679 USDT |
0.0817 USDT |
0.0808 USDT |
| 2021-03-25 |
0.0753 USDT |
317,794,877.7067 RSR |
0.0812 USDT |
0.0673 USDT |
0.0813 USDT |
0.0694 USDT |
| 2021-03-24 |
0.0825 USDT |
261,552,425.1092 RSR |
0.0838 USDT |
0.0775 USDT |
0.0882 USDT |
0.0812 USDT |
| 2021-03-23 |
0.0878 USDT |
295,759,509.1143 RSR |
0.0918 USDT |
0.0805 USDT |
0.0922 USDT |
0.0838 USDT |
| 2021-03-22 |
0.0948 USDT |
254,463,574.8303 RSR |
0.0979 USDT |
0.0904 USDT |
0.1033 USDT |
0.0917 USDT |
| 2021-03-21 |
0.0965 USDT |
353,800,568.8739 RSR |
0.0951 USDT |
0.0846 USDT |
0.0984 USDT |
0.0979 USDT |
| 2021-03-20 |
0.0911 USDT |
371,450,796.1862 RSR |
0.0871 USDT |
0.0865 USDT |
0.0952 USDT |
0.0951 USDT |
| 2021-03-19 |
0.0850 USDT |
254,814,502.9231 RSR |
0.0827 USDT |
0.0766 USDT |
0.0898 USDT |
0.0872 USDT |
| 2021-03-18 |
0.0792 USDT |
259,339,834.3722 RSR |
0.0759 USDT |
0.0756 USDT |
0.0847 USDT |
0.0826 USDT |
| 2021-03-17 |
0.0782 USDT |
248,378,608.1413 RSR |
0.0804 USDT |
0.0751 USDT |
0.0807 USDT |
0.0759 USDT |
| 2021-03-16 |
0.0770 USDT |
643,454,520.3678 RSR |
0.0736 USDT |
0.0727 USDT |
0.0887 USDT |
0.0804 USDT |