Identifier on Binance: RSRBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-23 |
0.0151 BUSD |
32,049,687.4000 RSR |
0.0144 BUSD |
0.0140 BUSD |
0.0163 BUSD |
0.0141 BUSD |
| 2020-10-22 |
0.0149 BUSD |
93,218,398.5000 RSR |
0.0128 BUSD |
0.0128 BUSD |
0.0163 BUSD |
0.0144 BUSD |
| 2020-10-21 |
0.0130 BUSD |
95,655,417.4000 RSR |
0.0094 BUSD |
0.0093 BUSD |
0.0151 BUSD |
0.0129 BUSD |
| 2020-10-20 |
0.0103 BUSD |
14,246,941.6000 RSR |
0.0111 BUSD |
0.0092 BUSD |
0.0115 BUSD |
0.0095 BUSD |
| 2020-10-19 |
0.0110 BUSD |
18,842,476.8000 RSR |
0.0119 BUSD |
0.0103 BUSD |
0.0120 BUSD |
0.0111 BUSD |
| 2020-10-18 |
0.0114 BUSD |
18,456,103.2000 RSR |
0.0103 BUSD |
0.0103 BUSD |
0.0125 BUSD |
0.0119 BUSD |
| 2020-10-17 |
0.0097 BUSD |
7,590,995.8000 RSR |
0.0095 BUSD |
0.0092 BUSD |
0.0103 BUSD |
0.0103 BUSD |
| 2020-10-16 |
0.0101 BUSD |
20,445,023.2000 RSR |
0.0115 BUSD |
0.0093 BUSD |
0.0119 BUSD |
0.0094 BUSD |
| 2020-10-15 |
0.0117 BUSD |
38,407,784.9000 RSR |
0.0122 BUSD |
0.0107 BUSD |
0.0125 BUSD |
0.0115 BUSD |
| 2020-10-14 |
0.0115 BUSD |
48,644,216.9000 RSR |
0.0099 BUSD |
0.0099 BUSD |
0.0128 BUSD |
0.0122 BUSD |
| 2020-10-13 |
0.0099 BUSD |
14,339,681.2000 RSR |
0.0095 BUSD |
0.0094 BUSD |
0.0105 BUSD |
0.0099 BUSD |
| 2020-10-12 |
0.0095 BUSD |
9,980,411.6000 RSR |
0.0091 BUSD |
0.0087 BUSD |
0.0100 BUSD |
0.0095 BUSD |
| 2020-10-11 |
0.0089 BUSD |
12,060,929.5000 RSR |
0.0088 BUSD |
0.0084 BUSD |
0.0094 BUSD |
0.0091 BUSD |
| 2020-10-10 |
0.0095 BUSD |
9,064,045.7000 RSR |
0.0097 BUSD |
0.0088 BUSD |
0.0100 BUSD |
0.0088 BUSD |
| 2020-10-09 |
0.0090 BUSD |
13,764,466.4000 RSR |
0.0087 BUSD |
0.0085 BUSD |
0.0097 BUSD |
0.0096 BUSD |
| 2020-10-08 |
0.0084 BUSD |
13,611,865.3000 RSR |
0.0083 BUSD |
0.0077 BUSD |
0.0091 BUSD |
0.0087 BUSD |
| 2020-10-07 |
0.0080 BUSD |
15,625,728.5000 RSR |
0.0079 BUSD |
0.0075 BUSD |
0.0085 BUSD |
0.0083 BUSD |
| 2020-10-06 |
0.0083 BUSD |
9,212,734.9000 RSR |
0.0091 BUSD |
0.0076 BUSD |
0.0092 BUSD |
0.0079 BUSD |
| 2020-10-05 |
0.0092 BUSD |
6,633,439.6000 RSR |
0.0095 BUSD |
0.0088 BUSD |
0.0096 BUSD |
0.0091 BUSD |
| 2020-10-04 |
0.0096 BUSD |
11,860,732.0000 RSR |
0.0098 BUSD |
0.0091 BUSD |
0.0101 BUSD |
0.0096 BUSD |
| 2020-10-03 |
0.0093 BUSD |
12,699,602.7000 RSR |
0.0088 BUSD |
0.0085 BUSD |
0.0100 BUSD |
0.0098 BUSD |
| 2020-10-02 |
0.0090 BUSD |
19,616,691.8000 RSR |
0.0099 BUSD |
0.0083 BUSD |
0.0099 BUSD |
0.0088 BUSD |
| 2020-10-01 |
0.0101 BUSD |
17,555,078.2000 RSR |
0.0096 BUSD |
0.0091 BUSD |
0.0107 BUSD |
0.0100 BUSD |
| 2020-09-30 |
0.0096 BUSD |
15,276,137.7000 RSR |
0.0105 BUSD |
0.0091 BUSD |
0.0105 BUSD |
0.0096 BUSD |
| 2020-09-29 |
0.0102 BUSD |
24,356,127.7000 RSR |
0.0106 BUSD |
0.0091 BUSD |
0.0109 BUSD |
0.0104 BUSD |
| 2020-09-28 |
0.0114 BUSD |
13,966,900.1000 RSR |
0.0117 BUSD |
0.0106 BUSD |
0.0120 BUSD |
0.0107 BUSD |
| 2020-09-27 |
0.0126 BUSD |
18,237,031.8000 RSR |
0.0124 BUSD |
0.0097 BUSD |
0.0132 BUSD |
0.0116 BUSD |
| 2020-09-26 |
0.0126 BUSD |
4,899,050.2000 RSR |
0.0125 BUSD |
0.0121 BUSD |
0.0130 BUSD |
0.0122 BUSD |
| 2020-09-25 |
0.0123 BUSD |
9,730,741.8000 RSR |
0.0128 BUSD |
0.0116 BUSD |
0.0131 BUSD |
0.0125 BUSD |
| 2020-09-24 |
0.0116 BUSD |
11,539,555.0000 RSR |
0.0105 BUSD |
0.0105 BUSD |
0.0137 BUSD |
0.0130 BUSD |
| 2020-09-23 |
0.0118 BUSD |
8,947,139.4000 RSR |
0.0127 BUSD |
0.0100 BUSD |
0.0129 BUSD |
0.0105 BUSD |
| 2020-09-22 |
0.0128 BUSD |
3,430,458.7000 RSR |
0.0128 BUSD |
0.0124 BUSD |
0.0133 BUSD |
0.0127 BUSD |
| 2020-09-21 |
0.0141 BUSD |
10,192,440.0000 RSR |
0.0138 BUSD |
0.0121 BUSD |
0.0163 BUSD |
0.0129 BUSD |
| 2020-09-20 |
0.0146 BUSD |
7,339,391.7000 RSR |
0.0152 BUSD |
0.0135 BUSD |
0.0159 BUSD |
0.0139 BUSD |
| 2020-09-19 |
0.0138 BUSD |
5,284,427.9000 RSR |
0.0136 BUSD |
0.0132 BUSD |
0.0151 BUSD |
0.0151 BUSD |
| 2020-09-18 |
0.0136 BUSD |
4,747,219.8000 RSR |
0.0138 BUSD |
0.0121 BUSD |
0.0144 BUSD |
0.0134 BUSD |
| 2020-09-17 |
0.0142 BUSD |
1,766,924.7000 RSR |
0.0143 BUSD |
0.0134 BUSD |
0.0160 BUSD |
0.0138 BUSD |
| 2020-09-16 |
0.0142 BUSD |
2,941,388.6000 RSR |
0.0144 BUSD |
0.0128 BUSD |
0.0152 BUSD |
0.0138 BUSD |
| 2020-09-15 |
0.0147 BUSD |
2,588,558.0000 RSR |
0.0168 BUSD |
0.0096 BUSD |
0.0170 BUSD |
0.0146 BUSD |
| 2020-09-14 |
0.0169 BUSD |
2,014,374.6000 RSR |
0.0167 BUSD |
0.0163 BUSD |
0.0175 BUSD |
0.0169 BUSD |
| 2020-09-13 |
0.0166 BUSD |
3,326,754.0000 RSR |
0.0180 BUSD |
0.0100 BUSD |
0.0186 BUSD |
0.0170 BUSD |
| 2020-09-12 |
0.0179 BUSD |
5,456,107.1000 RSR |
0.0168 BUSD |
0.0166 BUSD |
0.0187 BUSD |
0.0183 BUSD |
| 2020-09-11 |
0.0167 BUSD |
3,459,814.9000 RSR |
0.0173 BUSD |
0.0160 BUSD |
0.0175 BUSD |
0.0170 BUSD |
| 2020-09-10 |
0.0176 BUSD |
3,469,586.3000 RSR |
0.0180 BUSD |
0.0170 BUSD |
0.0181 BUSD |
0.0173 BUSD |
| 2020-09-09 |
0.0171 BUSD |
6,031,438.3000 RSR |
0.0158 BUSD |
0.0147 BUSD |
0.0190 BUSD |
0.0178 BUSD |
| 2020-09-08 |
0.0160 BUSD |
5,432,697.0000 RSR |
0.0164 BUSD |
0.0149 BUSD |
0.0174 BUSD |
0.0159 BUSD |
| 2020-09-07 |
0.0163 BUSD |
3,798,727.4000 RSR |
0.0183 BUSD |
0.0144 BUSD |
0.0185 BUSD |
0.0165 BUSD |
| 2020-09-06 |
0.0172 BUSD |
3,891,597.8000 RSR |
0.0161 BUSD |
0.0147 BUSD |
0.0195 BUSD |
0.0180 BUSD |
| 2020-09-05 |
0.0185 BUSD |
4,124,297.0000 RSR |
0.0202 BUSD |
0.0138 BUSD |
0.0222 BUSD |
0.0168 BUSD |
| 2020-09-04 |
0.0202 BUSD |
5,487,833.6000 RSR |
0.0197 BUSD |
0.0180 BUSD |
0.0240 BUSD |
0.0198 BUSD |