Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-12 |
0.0394 USDT |
307,120,005.0096 RSR |
0.0413 USDT |
0.0368 USDT |
0.0438 USDT |
0.0374 USDT |
| 2021-08-11 |
0.0402 USDT |
245,237,712.9365 RSR |
0.0391 USDT |
0.0376 USDT |
0.0422 USDT |
0.0412 USDT |
| 2021-08-10 |
0.0393 USDT |
240,393,161.4754 RSR |
0.0396 USDT |
0.0372 USDT |
0.0411 USDT |
0.0391 USDT |
| 2021-08-09 |
0.0386 USDT |
267,483,667.8315 RSR |
0.0376 USDT |
0.0349 USDT |
0.0397 USDT |
0.0396 USDT |
| 2021-08-08 |
0.0385 USDT |
271,184,859.7239 RSR |
0.0395 USDT |
0.0374 USDT |
0.0399 USDT |
0.0375 USDT |
| 2021-08-07 |
0.0400 USDT |
249,163,426.6189 RSR |
0.0406 USDT |
0.0391 USDT |
0.0421 USDT |
0.0395 USDT |
| 2021-08-06 |
0.0392 USDT |
245,871,680.1578 RSR |
0.0379 USDT |
0.0376 USDT |
0.0407 USDT |
0.0405 USDT |
| 2021-08-05 |
0.0375 USDT |
317,188,153.4749 RSR |
0.0372 USDT |
0.0352 USDT |
0.0387 USDT |
0.0377 USDT |
| 2021-08-04 |
0.0363 USDT |
390,480,148.1093 RSR |
0.0353 USDT |
0.0348 USDT |
0.0379 USDT |
0.0372 USDT |
| 2021-08-03 |
0.0340 USDT |
463,823,945.6020 RSR |
0.0326 USDT |
0.0308 USDT |
0.0364 USDT |
0.0353 USDT |
| 2021-08-02 |
0.0327 USDT |
269,863,326.5428 RSR |
0.0328 USDT |
0.0302 USDT |
0.0331 USDT |
0.0326 USDT |
| 2021-08-01 |
0.0319 USDT |
291,954,102.7594 RSR |
0.0311 USDT |
0.0305 USDT |
0.0343 USDT |
0.0328 USDT |
| 2021-07-31 |
0.0305 USDT |
254,737,718.7619 RSR |
0.0298 USDT |
0.0296 USDT |
0.0325 USDT |
0.0311 USDT |
| 2021-07-30 |
0.0303 USDT |
262,495,421.6630 RSR |
0.0308 USDT |
0.0291 USDT |
0.0327 USDT |
0.0298 USDT |
| 2021-07-29 |
0.0298 USDT |
604,241,676.8263 RSR |
0.0287 USDT |
0.0286 USDT |
0.0336 USDT |
0.0308 USDT |
| 2021-07-28 |
0.0292 USDT |
328,511,718.9342 RSR |
0.0296 USDT |
0.0276 USDT |
0.0298 USDT |
0.0287 USDT |
| 2021-07-27 |
0.0309 USDT |
546,768,607.5909 RSR |
0.0322 USDT |
0.0270 USDT |
0.0327 USDT |
0.0296 USDT |
| 2021-07-26 |
0.0283 USDT |
639,559,691.0501 RSR |
0.0245 USDT |
0.0243 USDT |
0.0334 USDT |
0.0322 USDT |
| 2021-07-25 |
0.0240 USDT |
237,431,194.1459 RSR |
0.0235 USDT |
0.0233 USDT |
0.0250 USDT |
0.0245 USDT |
| 2021-07-24 |
0.0225 USDT |
323,414,877.0093 RSR |
0.0214 USDT |
0.0208 USDT |
0.0244 USDT |
0.0236 USDT |
| 2021-07-23 |
0.0215 USDT |
367,527,469.8014 RSR |
0.0215 USDT |
0.0212 USDT |
0.0228 USDT |
0.0214 USDT |
| 2021-07-22 |
0.0205 USDT |
298,737,033.0812 RSR |
0.0195 USDT |
0.0188 USDT |
0.0217 USDT |
0.0215 USDT |
| 2021-07-21 |
0.0186 USDT |
227,782,746.8803 RSR |
0.0178 USDT |
0.0169 USDT |
0.0195 USDT |
0.0195 USDT |
| 2021-07-20 |
0.0181 USDT |
326,932,729.6038 RSR |
0.0184 USDT |
0.0165 USDT |
0.0187 USDT |
0.0178 USDT |
| 2021-07-19 |
0.0189 USDT |
189,097,596.7350 RSR |
0.0194 USDT |
0.0182 USDT |
0.0200 USDT |
0.0184 USDT |
| 2021-07-18 |
0.0195 USDT |
184,667,601.1944 RSR |
0.0195 USDT |
0.0193 USDT |
0.0209 USDT |
0.0194 USDT |
| 2021-07-17 |
0.0202 USDT |
222,707,691.8739 RSR |
0.0208 USDT |
0.0191 USDT |
0.0208 USDT |
0.0196 USDT |
| 2021-07-16 |
0.0208 USDT |
227,402,560.5152 RSR |
0.0209 USDT |
0.0195 USDT |
0.0216 USDT |
0.0208 USDT |
| 2021-07-15 |
0.0216 USDT |
190,639,427.0487 RSR |
0.0223 USDT |
0.0206 USDT |
0.0226 USDT |
0.0209 USDT |
| 2021-07-14 |
0.0223 USDT |
190,159,064.6132 RSR |
0.0224 USDT |
0.0205 USDT |
0.0225 USDT |
0.0223 USDT |
| 2021-07-13 |
0.0228 USDT |
163,078,442.0365 RSR |
0.0232 USDT |
0.0218 USDT |
0.0233 USDT |
0.0224 USDT |
| 2021-07-12 |
0.0237 USDT |
106,367,090.0323 RSR |
0.0243 USDT |
0.0232 USDT |
0.0245 USDT |
0.0232 USDT |
| 2021-07-11 |
0.0241 USDT |
146,734,737.4789 RSR |
0.0240 USDT |
0.0228 USDT |
0.0243 USDT |
0.0243 USDT |
| 2021-07-10 |
0.0243 USDT |
150,965,275.8859 RSR |
0.0247 USDT |
0.0235 USDT |
0.0248 USDT |
0.0240 USDT |
| 2021-07-09 |
0.0247 USDT |
187,308,468.7871 RSR |
0.0246 USDT |
0.0232 USDT |
0.0250 USDT |
0.0248 USDT |