Identifier on Binance: RSRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
0.0116 BUSD |
31,965,141.8000 RSR |
0.0115 BUSD |
0.0111 BUSD |
0.0113 BUSD |
0.0117 BUSD |
| 2022-03-06 |
0.0119 BUSD |
27,630,373.6000 RSR |
0.0123 BUSD |
0.0115 BUSD |
0.0117 BUSD |
0.0116 BUSD |
| 2022-03-05 |
0.0121 BUSD |
13,936,840.5000 RSR |
0.0119 BUSD |
0.0115 BUSD |
0.0117 BUSD |
0.0123 BUSD |
| 2022-03-04 |
0.0123 BUSD |
28,774,477.2000 RSR |
0.0129 BUSD |
0.0117 BUSD |
0.0119 BUSD |
0.0119 BUSD |
| 2022-03-03 |
0.0134 BUSD |
35,352,260.1000 RSR |
0.0140 BUSD |
0.0128 BUSD |
0.0129 BUSD |
0.0130 BUSD |
| 2022-03-02 |
0.0142 BUSD |
25,643,120.7000 RSR |
0.0146 BUSD |
0.0138 BUSD |
0.0141 BUSD |
0.0140 BUSD |
| 2022-03-01 |
0.0146 BUSD |
26,953,557.7000 RSR |
0.0145 BUSD |
0.0140 BUSD |
0.0144 BUSD |
0.0145 BUSD |
| 2022-02-28 |
0.0131 BUSD |
22,539,808.9000 RSR |
0.0125 BUSD |
0.0122 BUSD |
0.0124 BUSD |
0.0143 BUSD |
| 2022-02-27 |
0.0130 BUSD |
14,807,284.5000 RSR |
0.0135 BUSD |
0.0123 BUSD |
0.0126 BUSD |
0.0125 BUSD |
| 2022-02-26 |
0.0137 BUSD |
13,189,394.4000 RSR |
0.0136 BUSD |
0.0133 BUSD |
0.0136 BUSD |
0.0136 BUSD |
| 2022-02-25 |
0.0131 BUSD |
17,209,335.0000 RSR |
0.0127 BUSD |
0.0124 BUSD |
0.0127 BUSD |
0.0137 BUSD |
| 2022-02-24 |
0.0120 BUSD |
50,343,090.7000 RSR |
0.0132 BUSD |
0.0111 BUSD |
0.0114 BUSD |
0.0127 BUSD |
| 2022-02-23 |
0.0139 BUSD |
17,173,970.3000 RSR |
0.0141 BUSD |
0.0131 BUSD |
0.0134 BUSD |
0.0132 BUSD |
| 2022-02-22 |
0.0135 BUSD |
22,392,154.5000 RSR |
0.0130 BUSD |
0.0126 BUSD |
0.0129 BUSD |
0.0140 BUSD |
| 2022-02-21 |
0.0142 BUSD |
25,153,046.2000 RSR |
0.0146 BUSD |
0.0132 BUSD |
0.0134 BUSD |
0.0133 BUSD |
| 2022-02-20 |
0.0150 BUSD |
24,600,719.3000 RSR |
0.0164 BUSD |
0.0143 BUSD |
0.0145 BUSD |
0.0147 BUSD |
| 2022-02-19 |
0.0161 BUSD |
20,971,606.3000 RSR |
0.0162 BUSD |
0.0157 BUSD |
0.0159 BUSD |
0.0163 BUSD |
| 2022-02-18 |
0.0167 BUSD |
31,046,438.1000 RSR |
0.0168 BUSD |
0.0160 BUSD |
0.0161 BUSD |
0.0162 BUSD |
| 2022-02-17 |
0.0179 BUSD |
47,735,408.4000 RSR |
0.0190 BUSD |
0.0167 BUSD |
0.0170 BUSD |
0.0170 BUSD |
| 2022-02-16 |
0.0188 BUSD |
27,049,139.2000 RSR |
0.0193 BUSD |
0.0183 BUSD |
0.0184 BUSD |
0.0191 BUSD |
| 2022-02-15 |
0.0188 BUSD |
32,065,160.7000 RSR |
0.0179 BUSD |
0.0179 BUSD |
0.0181 BUSD |
0.0190 BUSD |
| 2022-02-14 |
0.0179 BUSD |
20,650,303.1000 RSR |
0.0176 BUSD |
0.0171 BUSD |
0.0172 BUSD |
0.0180 BUSD |
| 2022-02-13 |
0.0181 BUSD |
19,024,922.3000 RSR |
0.0181 BUSD |
0.0174 BUSD |
0.0177 BUSD |
0.0177 BUSD |
| 2022-02-12 |
0.0181 BUSD |
23,291,139.9000 RSR |
0.0184 BUSD |
0.0175 BUSD |
0.0179 BUSD |
0.0181 BUSD |
| 2022-02-11 |
0.0201 BUSD |
55,464,280.4000 RSR |
0.0202 BUSD |
0.0180 BUSD |
0.0185 BUSD |
0.0184 BUSD |
| 2022-02-10 |
0.0206 BUSD |
45,679,161.8000 RSR |
0.0211 BUSD |
0.0194 BUSD |
0.0199 BUSD |
0.0205 BUSD |
| 2022-02-09 |
0.0204 BUSD |
15,802,471.3000 RSR |
0.0202 BUSD |
0.0196 BUSD |
0.0199 BUSD |
0.0212 BUSD |
| 2022-02-08 |
0.0206 BUSD |
25,391,392.9000 RSR |
0.0215 BUSD |
0.0197 BUSD |
0.0200 BUSD |
0.0202 BUSD |
| 2022-02-07 |
0.0207 BUSD |
41,111,282.0000 RSR |
0.0202 BUSD |
0.0196 BUSD |
0.0199 BUSD |
0.0214 BUSD |
| 2022-02-06 |
0.0199 BUSD |
32,449,768.1000 RSR |
0.0196 BUSD |
0.0193 BUSD |
0.0196 BUSD |
0.0201 BUSD |
| 2022-02-05 |
0.0199 BUSD |
39,126,637.9000 RSR |
0.0195 BUSD |
0.0191 BUSD |
0.0196 BUSD |
0.0196 BUSD |
| 2022-02-04 |
0.0182 BUSD |
13,753,672.7000 RSR |
0.0173 BUSD |
0.0172 BUSD |
0.0174 BUSD |
0.0192 BUSD |
| 2022-02-03 |
0.0171 BUSD |
20,237,970.5000 RSR |
0.0172 BUSD |
0.0168 BUSD |
0.0169 BUSD |
0.0172 BUSD |
| 2022-02-02 |
0.0184 BUSD |
24,927,959.5000 RSR |
0.0185 BUSD |
0.0172 BUSD |
0.0174 BUSD |
0.0173 BUSD |
| 2022-02-01 |
0.0186 BUSD |
28,480,326.9000 RSR |
0.0184 BUSD |
0.0183 BUSD |
0.0184 BUSD |
0.0186 BUSD |
| 2022-01-31 |
0.0178 BUSD |
18,791,674.2000 RSR |
0.0178 BUSD |
0.0171 BUSD |
0.0172 BUSD |
0.0184 BUSD |
| 2022-01-30 |
0.0184 BUSD |
18,162,691.0000 RSR |
0.0188 BUSD |
0.0176 BUSD |
0.0178 BUSD |
0.0179 BUSD |
| 2022-01-29 |
0.0188 BUSD |
13,644,903.3000 RSR |
0.0187 BUSD |
0.0185 BUSD |
0.0186 BUSD |
0.0187 BUSD |
| 2022-01-28 |
0.0181 BUSD |
15,412,523.9000 RSR |
0.0180 BUSD |
0.0176 BUSD |
0.0179 BUSD |
0.0186 BUSD |
| 2022-01-27 |
0.0177 BUSD |
19,981,466.9000 RSR |
0.0174 BUSD |
0.0168 BUSD |
0.0170 BUSD |
0.0177 BUSD |
| 2022-01-26 |
0.0182 BUSD |
24,668,305.8000 RSR |
0.0176 BUSD |
0.0172 BUSD |
0.0173 BUSD |
0.0175 BUSD |
| 2022-01-25 |
0.0176 BUSD |
30,399,435.8000 RSR |
0.0176 BUSD |
0.0171 BUSD |
0.0174 BUSD |
0.0177 BUSD |
| 2022-01-24 |
0.0176 BUSD |
48,820,565.8000 RSR |
0.0187 BUSD |
0.0164 BUSD |
0.0169 BUSD |
0.0177 BUSD |
| 2022-01-23 |
0.0185 BUSD |
16,011,690.4000 RSR |
0.0182 BUSD |
0.0178 BUSD |
0.0182 BUSD |
0.0188 BUSD |
| 2022-01-22 |
0.0185 BUSD |
39,448,187.3000 RSR |
0.0203 BUSD |
0.0169 BUSD |
0.0179 BUSD |
0.0181 BUSD |
| 2022-01-21 |
0.0212 BUSD |
31,826,617.5000 RSR |
0.0228 BUSD |
0.0193 BUSD |
0.0203 BUSD |
0.0202 BUSD |
| 2022-01-20 |
0.0243 BUSD |
18,987,530.1000 RSR |
0.0237 BUSD |
0.0227 BUSD |
0.0233 BUSD |
0.0228 BUSD |
| 2022-01-19 |
0.0242 BUSD |
21,957,878.7000 RSR |
0.0250 BUSD |
0.0237 BUSD |
0.0240 BUSD |
0.0240 BUSD |
| 2022-01-18 |
0.0247 BUSD |
10,943,527.5000 RSR |
0.0251 BUSD |
0.0242 BUSD |
0.0246 BUSD |
0.0250 BUSD |
| 2022-01-17 |
0.0255 BUSD |
12,292,288.9000 RSR |
0.0267 BUSD |
0.0248 BUSD |
0.0253 BUSD |
0.0252 BUSD |