Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.0106 USDT |
97,130,716.4024 RSR |
0.0101 USDT |
0.0093 USDT |
0.0119 USDT |
0.0102 USDT |
| 2020-10-15 |
0.0113 USDT |
192,315,003.3564 RSR |
0.0110 USDT |
0.0094 USDT |
0.0127 USDT |
0.0111 USDT |
| 2020-10-14 |
0.0107 USDT |
133,610,006.3997 RSR |
0.0114 USDT |
0.0095 USDT |
0.0127 USDT |
0.0114 USDT |
| 2020-10-13 |
0.0097 USDT |
89,625,334.2539 RSR |
0.0099 USDT |
0.0093 USDT |
0.0119 USDT |
0.0100 USDT |
| 2020-10-12 |
0.0093 USDT |
48,049,250.2675 RSR |
0.0093 USDT |
0.0088 USDT |
0.0105 USDT |
0.0093 USDT |
| 2020-10-11 |
0.0093 USDT |
50,376,929.1743 RSR |
0.0093 USDT |
0.0084 USDT |
0.0094 USDT |
0.0093 USDT |
| 2020-10-10 |
0.0092 USDT |
55,979,891.0629 RSR |
0.0092 USDT |
0.0084 USDT |
0.0100 USDT |
0.0093 USDT |
| 2020-10-09 |
0.0088 USDT |
61,291,622.3332 RSR |
0.0091 USDT |
0.0084 USDT |
0.0100 USDT |
0.0091 USDT |
| 2020-10-08 |
0.0083 USDT |
64,842,383.0015 RSR |
0.0085 USDT |
0.0077 USDT |
0.0094 USDT |
0.0084 USDT |
| 2020-10-07 |
0.0083 USDT |
35,549,614.7130 RSR |
0.0081 USDT |
0.0076 USDT |
0.0086 USDT |
0.0082 USDT |
| 2020-10-06 |
0.0089 USDT |
35,606,987.8294 RSR |
0.0084 USDT |
0.0076 USDT |
0.0093 USDT |
0.0084 USDT |
| 2020-10-05 |
0.0094 USDT |
42,626,899.3819 RSR |
0.0093 USDT |
0.0081 USDT |
0.0096 USDT |
0.0093 USDT |
| 2020-10-04 |
0.0095 USDT |
66,327,376.4671 RSR |
0.0095 USDT |
0.0088 USDT |
0.0102 USDT |
0.0095 USDT |
| 2020-10-03 |
0.0092 USDT |
52,588,740.8668 RSR |
0.0094 USDT |
0.0085 USDT |
0.0102 USDT |
0.0094 USDT |
| 2020-10-02 |
0.0096 USDT |
101,344,648.0711 RSR |
0.0089 USDT |
0.0083 USDT |
0.0102 USDT |
0.0090 USDT |
| 2020-10-01 |
0.0101 USDT |
69,683,308.7265 RSR |
0.0102 USDT |
0.0083 USDT |
0.0108 USDT |
0.0102 USDT |
| 2020-09-30 |
0.0099 USDT |
121,852,447.0368 RSR |
0.0099 USDT |
0.0090 USDT |
0.0108 USDT |
0.0099 USDT |
| 2020-09-29 |
0.0107 USDT |
85,541,794.5570 RSR |
0.0098 USDT |
0.0090 USDT |
0.0117 USDT |
0.0098 USDT |
| 2020-09-28 |
0.0119 USDT |
41,178,674.7864 RSR |
0.0116 USDT |
0.0098 USDT |
0.0122 USDT |
0.0116 USDT |
| 2020-09-27 |
0.0123 USDT |
26,291,153.6316 RSR |
0.0121 USDT |
0.0112 USDT |
0.0132 USDT |
0.0120 USDT |
| 2020-09-26 |
0.0125 USDT |
24,847,987.7366 RSR |
0.0126 USDT |
0.0115 USDT |
0.0132 USDT |
0.0126 USDT |
| 2020-09-25 |
0.0118 USDT |
70,687,179.1465 RSR |
0.0123 USDT |
0.0112 USDT |
0.0133 USDT |
0.0123 USDT |
| 2020-09-24 |
0.0116 USDT |
53,619,040.4492 RSR |
0.0112 USDT |
0.0100 USDT |
0.0133 USDT |
0.0112 USDT |
| 2020-09-23 |
0.0124 USDT |
33,010,685.9215 RSR |
0.0120 USDT |
0.0100 USDT |
0.0130 USDT |
0.0120 USDT |
| 2020-09-22 |
0.0129 USDT |
47,965,670.8294 RSR |
0.0128 USDT |
0.0116 USDT |
0.0134 USDT |
0.0128 USDT |
| 2020-09-21 |
0.0136 USDT |
100,908,541.0219 RSR |
0.0129 USDT |
0.0120 USDT |
0.0164 USDT |
0.0130 USDT |
| 2020-09-20 |
0.0139 USDT |
47,337,656.7045 RSR |
0.0142 USDT |
0.0121 USDT |
0.0164 USDT |
0.0142 USDT |
| 2020-09-19 |
0.0136 USDT |
32,000,547.9973 RSR |
0.0135 USDT |
0.0129 USDT |
0.0160 USDT |
0.0135 USDT |
| 2020-09-18 |
0.0138 USDT |
36,724,205.6974 RSR |
0.0136 USDT |
0.0129 USDT |
0.0146 USDT |
0.0135 USDT |
| 2020-09-17 |
0.0144 USDT |
56,739,727.6894 RSR |
0.0140 USDT |
0.0132 USDT |
0.0151 USDT |
0.0140 USDT |
| 2020-09-16 |
0.0150 USDT |
57,403,473.7321 RSR |
0.0148 USDT |
0.0133 USDT |
0.0153 USDT |
0.0148 USDT |
| 2020-09-15 |
0.0163 USDT |
46,071,174.6534 RSR |
0.0152 USDT |
0.0133 USDT |
0.0176 USDT |
0.0152 USDT |
| 2020-09-14 |
0.0171 USDT |
33,496,383.0660 RSR |
0.0174 USDT |
0.0149 USDT |
0.0180 USDT |
0.0174 USDT |
| 2020-09-13 |
0.0172 USDT |
55,881,815.0395 RSR |
0.0168 USDT |
0.0163 USDT |
0.0187 USDT |
0.0168 USDT |
| 2020-09-12 |
0.0171 USDT |
57,156,417.5959 RSR |
0.0175 USDT |
0.0165 USDT |
0.0187 USDT |
0.0174 USDT |
| 2020-09-11 |
0.0174 USDT |
48,997,680.7349 RSR |
0.0168 USDT |
0.0160 USDT |
0.0185 USDT |
0.0168 USDT |
| 2020-09-10 |
0.0180 USDT |
63,594,163.7185 RSR |
0.0179 USDT |
0.0160 USDT |
0.0190 USDT |
0.0180 USDT |
| 2020-09-09 |
0.0169 USDT |
61,332,453.7876 RSR |
0.0180 USDT |
0.0152 USDT |
0.0190 USDT |
0.0180 USDT |
| 2020-09-08 |
0.0162 USDT |
74,291,780.4194 RSR |
0.0158 USDT |
0.0150 USDT |
0.0184 USDT |
0.0158 USDT |
| 2020-09-07 |
0.0171 USDT |
62,991,030.8329 RSR |
0.0165 USDT |
0.0145 USDT |
0.0194 USDT |
0.0165 USDT |
| 2020-09-06 |
0.0178 USDT |
81,170,278.5271 RSR |
0.0176 USDT |
0.0140 USDT |
0.0194 USDT |
0.0176 USDT |
| 2020-09-05 |
0.0184 USDT |
76,710,621.9127 RSR |
0.0180 USDT |
0.0140 USDT |
0.0227 USDT |
0.0180 USDT |
| 2020-09-04 |
0.0205 USDT |
103,605,839.7934 RSR |
0.0188 USDT |
0.0159 USDT |
0.0239 USDT |
0.0188 USDT |
| 2020-09-03 |
0.0248 USDT |
76,525,848.7248 RSR |
0.0222 USDT |
0.0183 USDT |
0.0288 USDT |
0.0227 USDT |
| 2020-09-02 |
0.0269 USDT |
119,728,353.1940 RSR |
0.0268 USDT |
0.0216 USDT |
0.0316 USDT |
0.0269 USDT |
| 2020-09-01 |
0.0292 USDT |
133,321,795.9088 RSR |
0.0269 USDT |
0.0239 USDT |
0.0316 USDT |
0.0269 USDT |
| 2020-08-31 |
0.0282 USDT |
189,512,462.9940 RSR |
0.0314 USDT |
0.0250 USDT |
0.0320 USDT |
0.0314 USDT |
| 2020-08-30 |
0.0238 USDT |
205,296,932.7188 RSR |
0.0250 USDT |
0.0220 USDT |
0.0320 USDT |
0.0251 USDT |
| 2020-08-29 |
0.0242 USDT |
175,097,515.9808 RSR |
0.0224 USDT |
0.0218 USDT |
0.0270 USDT |
0.0224 USDT |
| 2020-08-28 |
0.0222 USDT |
236,768,337.2767 RSR |
0.0259 USDT |
0.0184 USDT |
0.0400 USDT |
0.0259 USDT |