Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.0193 USDT |
94,335,379.1347 RSR |
0.0193 USDT |
0.0178 USDT |
0.0206 USDT |
0.0193 USDT |
| 2020-12-04 |
0.0202 USDT |
84,326,688.3424 RSR |
0.0193 USDT |
0.0178 USDT |
0.0214 USDT |
0.0193 USDT |
| 2020-12-03 |
0.0208 USDT |
78,778,775.2846 RSR |
0.0210 USDT |
0.0190 USDT |
0.0215 USDT |
0.0210 USDT |
| 2020-12-02 |
0.0206 USDT |
91,404,739.5657 RSR |
0.0205 USDT |
0.0193 USDT |
0.0215 USDT |
0.0205 USDT |
| 2020-12-01 |
0.0206 USDT |
153,968,493.6813 RSR |
0.0207 USDT |
0.0193 USDT |
0.0225 USDT |
0.0207 USDT |
| 2020-11-30 |
0.0199 USDT |
116,704,724.6927 RSR |
0.0204 USDT |
0.0189 USDT |
0.0225 USDT |
0.0203 USDT |
| 2020-11-29 |
0.0198 USDT |
105,307,902.1690 RSR |
0.0194 USDT |
0.0187 USDT |
0.0214 USDT |
0.0194 USDT |
| 2020-11-28 |
0.0188 USDT |
85,991,575.1927 RSR |
0.0202 USDT |
0.0173 USDT |
0.0208 USDT |
0.0202 USDT |
| 2020-11-27 |
0.0176 USDT |
185,487,601.4576 RSR |
0.0174 USDT |
0.0164 USDT |
0.0207 USDT |
0.0175 USDT |
| 2020-11-26 |
0.0199 USDT |
459,029,982.8802 RSR |
0.0177 USDT |
0.0155 USDT |
0.0224 USDT |
0.0177 USDT |
| 2020-11-25 |
0.0230 USDT |
228,861,126.7381 RSR |
0.0221 USDT |
0.0155 USDT |
0.0245 USDT |
0.0221 USDT |
| 2020-11-24 |
0.0229 USDT |
337,577,351.4531 RSR |
0.0238 USDT |
0.0214 USDT |
0.0256 USDT |
0.0238 USDT |
| 2020-11-23 |
0.0221 USDT |
214,790,386.0741 RSR |
0.0219 USDT |
0.0213 USDT |
0.0256 USDT |
0.0219 USDT |
| 2020-11-22 |
0.0234 USDT |
218,131,469.2110 RSR |
0.0222 USDT |
0.0206 USDT |
0.0251 USDT |
0.0222 USDT |
| 2020-11-21 |
0.0239 USDT |
190,719,067.2504 RSR |
0.0246 USDT |
0.0206 USDT |
0.0251 USDT |
0.0246 USDT |
| 2020-11-20 |
0.0222 USDT |
186,103,909.0271 RSR |
0.0231 USDT |
0.0208 USDT |
0.0251 USDT |
0.0231 USDT |
| 2020-11-19 |
0.0205 USDT |
237,555,276.5949 RSR |
0.0212 USDT |
0.0186 USDT |
0.0240 USDT |
0.0212 USDT |
| 2020-11-18 |
0.0189 USDT |
556,784,373.2941 RSR |
0.0197 USDT |
0.0178 USDT |
0.0215 USDT |
0.0198 USDT |
| 2020-11-17 |
0.0173 USDT |
258,324,195.9032 RSR |
0.0179 USDT |
0.0159 USDT |
0.0214 USDT |
0.0180 USDT |
| 2020-11-16 |
0.0166 USDT |
241,920,485.4608 RSR |
0.0166 USDT |
0.0144 USDT |
0.0185 USDT |
0.0167 USDT |
| 2020-11-15 |
0.0162 USDT |
210,761,827.3290 RSR |
0.0165 USDT |
0.0144 USDT |
0.0172 USDT |
0.0166 USDT |
| 2020-11-14 |
0.0164 USDT |
204,219,516.7698 RSR |
0.0158 USDT |
0.0153 USDT |
0.0174 USDT |
0.0158 USDT |
| 2020-11-13 |
0.0165 USDT |
225,273,658.8127 RSR |
0.0170 USDT |
0.0153 USDT |
0.0175 USDT |
0.0169 USDT |
| 2020-11-12 |
0.0163 USDT |
347,990,057.5757 RSR |
0.0161 USDT |
0.0154 USDT |
0.0189 USDT |
0.0161 USDT |
| 2020-11-11 |
0.0158 USDT |
343,228,882.5755 RSR |
0.0164 USDT |
0.0152 USDT |
0.0189 USDT |
0.0164 USDT |
| 2020-11-10 |
0.0144 USDT |
213,436,018.9138 RSR |
0.0152 USDT |
0.0135 USDT |
0.0180 USDT |
0.0152 USDT |
| 2020-11-09 |
0.0138 USDT |
280,992,198.0386 RSR |
0.0136 USDT |
0.0134 USDT |
0.0159 USDT |
0.0136 USDT |
| 2020-11-08 |
0.0137 USDT |
276,825,462.9274 RSR |
0.0139 USDT |
0.0119 USDT |
0.0151 USDT |
0.0139 USDT |
| 2020-11-07 |
0.0134 USDT |
292,837,539.9071 RSR |
0.0134 USDT |
0.0119 USDT |
0.0154 USDT |
0.0134 USDT |
| 2020-11-06 |
0.0123 USDT |
371,852,983.0378 RSR |
0.0133 USDT |
0.0111 USDT |
0.0154 USDT |
0.0133 USDT |
| 2020-11-05 |
0.0104 USDT |
216,291,651.3932 RSR |
0.0112 USDT |
0.0094 USDT |
0.0142 USDT |
0.0112 USDT |
| 2020-11-04 |
0.0101 USDT |
211,586,023.2587 RSR |
0.0096 USDT |
0.0094 USDT |
0.0116 USDT |
0.0096 USDT |
| 2020-11-03 |
0.0110 USDT |
198,403,125.3754 RSR |
0.0105 USDT |
0.0096 USDT |
0.0114 USDT |
0.0105 USDT |
| 2020-11-02 |
0.0114 USDT |
214,645,694.9254 RSR |
0.0114 USDT |
0.0100 USDT |
0.0129 USDT |
0.0114 USDT |
| 2020-11-01 |
0.0118 USDT |
65,559,855.2868 RSR |
0.0113 USDT |
0.0110 USDT |
0.0129 USDT |
0.0113 USDT |
| 2020-10-31 |
0.0118 USDT |
113,224,559.4892 RSR |
0.0122 USDT |
0.0110 USDT |
0.0127 USDT |
0.0122 USDT |
| 2020-10-30 |
0.0123 USDT |
242,082,294.5191 RSR |
0.0114 USDT |
0.0106 USDT |
0.0131 USDT |
0.0115 USDT |
| 2020-10-29 |
0.0132 USDT |
156,054,867.6198 RSR |
0.0130 USDT |
0.0106 USDT |
0.0142 USDT |
0.0130 USDT |
| 2020-10-28 |
0.0140 USDT |
294,157,367.0314 RSR |
0.0133 USDT |
0.0121 USDT |
0.0153 USDT |
0.0134 USDT |
| 2020-10-27 |
0.0148 USDT |
367,645,463.5573 RSR |
0.0146 USDT |
0.0124 USDT |
0.0163 USDT |
0.0145 USDT |
| 2020-10-26 |
0.0149 USDT |
241,839,288.4540 RSR |
0.0150 USDT |
0.0138 USDT |
0.0172 USDT |
0.0151 USDT |
| 2020-10-25 |
0.0148 USDT |
168,816,668.6407 RSR |
0.0147 USDT |
0.0142 USDT |
0.0172 USDT |
0.0147 USDT |
| 2020-10-24 |
0.0147 USDT |
202,884,254.0338 RSR |
0.0148 USDT |
0.0132 USDT |
0.0159 USDT |
0.0148 USDT |
| 2020-10-23 |
0.0147 USDT |
190,393,537.4308 RSR |
0.0146 USDT |
0.0132 USDT |
0.0154 USDT |
0.0146 USDT |
| 2020-10-22 |
0.0135 USDT |
353,981,111.1236 RSR |
0.0147 USDT |
0.0102 USDT |
0.0158 USDT |
0.0147 USDT |
| 2020-10-21 |
0.0111 USDT |
187,440,836.7819 RSR |
0.0123 USDT |
0.0088 USDT |
0.0158 USDT |
0.0123 USDT |
| 2020-10-20 |
0.0105 USDT |
140,807,454.7181 RSR |
0.0098 USDT |
0.0088 USDT |
0.0123 USDT |
0.0098 USDT |
| 2020-10-19 |
0.0112 USDT |
142,072,561.9115 RSR |
0.0111 USDT |
0.0096 USDT |
0.0123 USDT |
0.0111 USDT |
| 2020-10-18 |
0.0105 USDT |
70,224,324.2548 RSR |
0.0112 USDT |
0.0095 USDT |
0.0123 USDT |
0.0112 USDT |
| 2020-10-17 |
0.0099 USDT |
82,364,166.5255 RSR |
0.0097 USDT |
0.0093 USDT |
0.0116 USDT |
0.0096 USDT |