Identifier on Binance: RSRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
0.0266 BUSD |
10,101,853.3000 RSR |
0.0269 BUSD |
0.0260 BUSD |
0.0262 BUSD |
0.0267 BUSD |
| 2022-01-15 |
0.0264 BUSD |
8,553,624.8000 RSR |
0.0266 BUSD |
0.0258 BUSD |
0.0261 BUSD |
0.0270 BUSD |
| 2022-01-14 |
0.0261 BUSD |
9,609,002.3000 RSR |
0.0262 BUSD |
0.0254 BUSD |
0.0257 BUSD |
0.0268 BUSD |
| 2022-01-13 |
0.0274 BUSD |
21,375,709.5000 RSR |
0.0273 BUSD |
0.0261 BUSD |
0.0263 BUSD |
0.0263 BUSD |
| 2022-01-12 |
0.0266 BUSD |
22,395,340.3000 RSR |
0.0251 BUSD |
0.0251 BUSD |
0.0254 BUSD |
0.0272 BUSD |
| 2022-01-11 |
0.0244 BUSD |
13,170,379.9000 RSR |
0.0239 BUSD |
0.0237 BUSD |
0.0239 BUSD |
0.0252 BUSD |
| 2022-01-10 |
0.0243 BUSD |
14,137,383.0000 RSR |
0.0254 BUSD |
0.0231 BUSD |
0.0237 BUSD |
0.0237 BUSD |
| 2022-01-09 |
0.0251 BUSD |
13,172,443.7000 RSR |
0.0245 BUSD |
0.0243 BUSD |
0.0247 BUSD |
0.0257 BUSD |
| 2022-01-08 |
0.0249 BUSD |
24,282,998.4000 RSR |
0.0256 BUSD |
0.0237 BUSD |
0.0242 BUSD |
0.0247 BUSD |
| 2022-01-07 |
0.0261 BUSD |
34,096,405.5000 RSR |
0.0277 BUSD |
0.0251 BUSD |
0.0255 BUSD |
0.0254 BUSD |
| 2022-01-06 |
0.0278 BUSD |
20,738,033.5000 RSR |
0.0284 BUSD |
0.0273 BUSD |
0.0277 BUSD |
0.0276 BUSD |
| 2022-01-05 |
0.0306 BUSD |
40,394,532.8000 RSR |
0.0313 BUSD |
0.0273 BUSD |
0.0288 BUSD |
0.0286 BUSD |
| 2022-01-04 |
0.0314 BUSD |
30,986,834.9000 RSR |
0.0304 BUSD |
0.0296 BUSD |
0.0302 BUSD |
0.0310 BUSD |
| 2022-01-03 |
0.0307 BUSD |
21,051,713.5000 RSR |
0.0308 BUSD |
0.0295 BUSD |
0.0301 BUSD |
0.0304 BUSD |
| 2022-01-02 |
0.0308 BUSD |
20,762,531.7000 RSR |
0.0302 BUSD |
0.0296 BUSD |
0.0301 BUSD |
0.0310 BUSD |
| 2022-01-01 |
0.0294 BUSD |
20,707,969.1000 RSR |
0.0290 BUSD |
0.0289 BUSD |
0.0292 BUSD |
0.0300 BUSD |
| 2021-12-31 |
0.0298 BUSD |
20,055,158.4000 RSR |
0.0299 BUSD |
0.0282 BUSD |
0.0288 BUSD |
0.0290 BUSD |
| 2021-12-30 |
0.0301 BUSD |
18,017,526.4000 RSR |
0.0297 BUSD |
0.0288 BUSD |
0.0294 BUSD |
0.0300 BUSD |
| 2021-12-29 |
0.0303 BUSD |
20,008,556.3000 RSR |
0.0300 BUSD |
0.0290 BUSD |
0.0301 BUSD |
0.0301 BUSD |
| 2021-12-28 |
0.0312 BUSD |
35,526,461.6000 RSR |
0.0331 BUSD |
0.0297 BUSD |
0.0303 BUSD |
0.0303 BUSD |
| 2021-12-27 |
0.0341 BUSD |
29,203,385.9000 RSR |
0.0332 BUSD |
0.0329 BUSD |
0.0332 BUSD |
0.0334 BUSD |
| 2021-12-26 |
0.0334 BUSD |
35,839,595.1000 RSR |
0.0334 BUSD |
0.0319 BUSD |
0.0322 BUSD |
0.0331 BUSD |
| 2021-12-25 |
0.0335 BUSD |
36,407,746.4000 RSR |
0.0331 BUSD |
0.0324 BUSD |
0.0330 BUSD |
0.0336 BUSD |
| 2021-12-24 |
0.0330 BUSD |
51,234,511.0000 RSR |
0.0321 BUSD |
0.0316 BUSD |
0.0322 BUSD |
0.0330 BUSD |
| 2021-12-23 |
0.0307 BUSD |
37,725,185.5000 RSR |
0.0297 BUSD |
0.0291 BUSD |
0.0298 BUSD |
0.0318 BUSD |
| 2021-12-22 |
0.0302 BUSD |
35,980,353.5000 RSR |
0.0300 BUSD |
0.0293 BUSD |
0.0299 BUSD |
0.0297 BUSD |
| 2021-12-21 |
0.0295 BUSD |
34,625,659.9000 RSR |
0.0289 BUSD |
0.0285 BUSD |
0.0287 BUSD |
0.0299 BUSD |
| 2021-12-20 |
0.0284 BUSD |
43,944,384.8000 RSR |
0.0297 BUSD |
0.0274 BUSD |
0.0278 BUSD |
0.0289 BUSD |
| 2021-12-19 |
0.0305 BUSD |
46,928,064.2000 RSR |
0.0313 BUSD |
0.0297 BUSD |
0.0301 BUSD |
0.0303 BUSD |
| 2021-12-18 |
0.0326 BUSD |
27,578,484.4000 RSR |
0.0319 BUSD |
0.0311 BUSD |
0.0318 BUSD |
0.0313 BUSD |
| 2021-12-17 |
0.0326 BUSD |
43,559,573.4000 RSR |
0.0330 BUSD |
0.0303 BUSD |
0.0318 BUSD |
0.0319 BUSD |
| 2021-12-16 |
0.0330 BUSD |
47,054,694.7000 RSR |
0.0320 BUSD |
0.0318 BUSD |
0.0325 BUSD |
0.0326 BUSD |
| 2021-12-15 |
0.0303 BUSD |
57,007,139.4000 RSR |
0.0297 BUSD |
0.0283 BUSD |
0.0286 BUSD |
0.0319 BUSD |
| 2021-12-14 |
0.0292 BUSD |
53,238,241.9000 RSR |
0.0298 BUSD |
0.0282 BUSD |
0.0288 BUSD |
0.0295 BUSD |
| 2021-12-13 |
0.0310 BUSD |
38,621,791.7000 RSR |
0.0343 BUSD |
0.0290 BUSD |
0.0300 BUSD |
0.0300 BUSD |
| 2021-12-12 |
0.0343 BUSD |
19,965,798.9000 RSR |
0.0343 BUSD |
0.0330 BUSD |
0.0337 BUSD |
0.0343 BUSD |
| 2021-12-11 |
0.0330 BUSD |
26,283,794.4000 RSR |
0.0323 BUSD |
0.0316 BUSD |
0.0329 BUSD |
0.0343 BUSD |
| 2021-12-10 |
0.0343 BUSD |
42,260,649.7000 RSR |
0.0342 BUSD |
0.0328 BUSD |
0.0331 BUSD |
0.0331 BUSD |
| 2021-12-09 |
0.0379 BUSD |
87,526,340.4000 RSR |
0.0375 BUSD |
0.0340 BUSD |
0.0345 BUSD |
0.0346 BUSD |
| 2021-12-08 |
0.0360 BUSD |
47,912,321.7000 RSR |
0.0357 BUSD |
0.0340 BUSD |
0.0350 BUSD |
0.0371 BUSD |
| 2021-12-07 |
0.0358 BUSD |
55,766,207.3000 RSR |
0.0348 BUSD |
0.0337 BUSD |
0.0342 BUSD |
0.0360 BUSD |
| 2021-12-06 |
0.0319 BUSD |
71,154,205.0000 RSR |
0.0340 BUSD |
0.0296 BUSD |
0.0310 BUSD |
0.0348 BUSD |
| 2021-12-05 |
0.0357 BUSD |
53,175,178.2000 RSR |
0.0378 BUSD |
0.0322 BUSD |
0.0336 BUSD |
0.0336 BUSD |
| 2021-12-04 |
0.0361 BUSD |
122,697,519.8000 RSR |
0.0445 BUSD |
0.0286 BUSD |
0.0349 BUSD |
0.0372 BUSD |
| 2021-12-03 |
0.0477 BUSD |
67,242,744.4000 RSR |
0.0511 BUSD |
0.0425 BUSD |
0.0448 BUSD |
0.0448 BUSD |
| 2021-12-02 |
0.0540 BUSD |
234,770,290.9000 RSR |
0.0514 BUSD |
0.0484 BUSD |
0.0494 BUSD |
0.0511 BUSD |
| 2021-12-01 |
0.0506 BUSD |
94,468,634.3000 RSR |
0.0500 BUSD |
0.0487 BUSD |
0.0492 BUSD |
0.0509 BUSD |
| 2021-11-30 |
0.0524 BUSD |
323,920,072.0000 RSR |
0.0542 BUSD |
0.0483 BUSD |
0.0499 BUSD |
0.0499 BUSD |
| 2021-11-29 |
0.0495 BUSD |
487,698,441.0000 RSR |
0.0432 BUSD |
0.0423 BUSD |
0.0444 BUSD |
0.0526 BUSD |
| 2021-11-28 |
0.0398 BUSD |
216,420,989.2000 RSR |
0.0356 BUSD |
0.0337 BUSD |
0.0348 BUSD |
0.0434 BUSD |