Identifier on Bittrex: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
0.0335 USDT |
28,287,588.4146 RSR |
0.0368 USDT |
0.0301 USDT |
0.0413 USDT |
0.0308 USDT |
| 2021-09-19 |
0.0376 USDT |
1,437,893.8260 RSR |
0.0386 USDT |
0.0365 USDT |
0.0391 USDT |
0.0366 USDT |
| 2021-09-18 |
0.0398 USDT |
1,370,505.5168 RSR |
0.0387 USDT |
0.0386 USDT |
0.0409 USDT |
0.0392 USDT |
| 2021-09-17 |
0.0402 USDT |
2,259,978.0059 RSR |
0.0415 USDT |
0.0392 USDT |
0.0415 USDT |
0.0401 USDT |
| 2021-09-16 |
0.0426 USDT |
5,464,249.2604 RSR |
0.0405 USDT |
0.0389 USDT |
0.0456 USDT |
0.0414 USDT |
| 2021-09-15 |
0.0391 USDT |
3,101,031.7772 RSR |
0.0373 USDT |
0.0372 USDT |
0.0412 USDT |
0.0411 USDT |
| 2021-09-14 |
0.0365 USDT |
2,395,349.0989 RSR |
0.0355 USDT |
0.0353 USDT |
0.0375 USDT |
0.0361 USDT |
| 2021-09-13 |
0.0351 USDT |
2,767,306.3175 RSR |
0.0379 USDT |
0.0331 USDT |
0.0382 USDT |
0.0361 USDT |
| 2021-09-12 |
0.0369 USDT |
3,602,309.1797 RSR |
0.0364 USDT |
0.0356 USDT |
0.0381 USDT |
0.0368 USDT |
| 2021-09-11 |
0.0375 USDT |
3,002,680.1895 RSR |
0.0364 USDT |
0.0357 USDT |
0.0389 USDT |
0.0365 USDT |
| 2021-09-10 |
0.0373 USDT |
5,033,807.2142 RSR |
0.0390 USDT |
0.0353 USDT |
0.0399 USDT |
0.0358 USDT |
| 2021-09-09 |
0.0399 USDT |
7,402,340.9776 RSR |
0.0391 USDT |
0.0378 USDT |
0.0416 USDT |
0.0391 USDT |
| 2021-09-08 |
0.0374 USDT |
6,163,859.3778 RSR |
0.0387 USDT |
0.0351 USDT |
0.0403 USDT |
0.0389 USDT |
| 2021-09-07 |
0.0436 USDT |
5,819,716.1737 RSR |
0.0486 USDT |
0.0360 USDT |
0.0494 USDT |
0.0390 USDT |
| 2021-09-06 |
0.0496 USDT |
4,276,278.7945 RSR |
0.0508 USDT |
0.0454 USDT |
0.0526 USDT |
0.0494 USDT |
| 2021-09-05 |
0.0502 USDT |
1,275,901.2689 RSR |
0.0483 USDT |
0.0483 USDT |
0.0521 USDT |
0.0510 USDT |
| 2021-09-04 |
0.0494 USDT |
1,675,140.5488 RSR |
0.0487 USDT |
0.0483 USDT |
0.0505 USDT |
0.0490 USDT |
| 2021-09-03 |
0.0495 USDT |
2,060,139.4122 RSR |
0.0493 USDT |
0.0484 USDT |
0.0509 USDT |
0.0492 USDT |
| 2021-09-02 |
0.0496 USDT |
4,445,162.1001 RSR |
0.0484 USDT |
0.0479 USDT |
0.0519 USDT |
0.0494 USDT |
| 2021-09-01 |
0.0469 USDT |
4,353,529.6317 RSR |
0.0458 USDT |
0.0446 USDT |
0.0492 USDT |
0.0482 USDT |
| 2021-08-31 |
0.0484 USDT |
4,132,108.8234 RSR |
0.0481 USDT |
0.0473 USDT |
0.0503 USDT |
0.0475 USDT |
| 2021-08-30 |
0.0492 USDT |
3,859,937.1642 RSR |
0.0494 USDT |
0.0469 USDT |
0.0514 USDT |
0.0493 USDT |
| 2021-08-29 |
0.0496 USDT |
3,249,457.8252 RSR |
0.0508 USDT |
0.0477 USDT |
0.0522 USDT |
0.0502 USDT |
| 2021-08-28 |
0.0518 USDT |
1,521,427.0790 RSR |
0.0534 USDT |
0.0504 USDT |
0.0536 USDT |
0.0505 USDT |
| 2021-08-27 |
0.0518 USDT |
5,349,568.7150 RSR |
0.0501 USDT |
0.0474 USDT |
0.0547 USDT |
0.0533 USDT |
| 2021-08-26 |
0.0522 USDT |
4,935,542.9305 RSR |
0.0545 USDT |
0.0490 USDT |
0.0572 USDT |
0.0503 USDT |
| 2021-08-25 |
0.0568 USDT |
7,404,935.8300 RSR |
0.0541 USDT |
0.0537 USDT |
0.0606 USDT |
0.0549 USDT |
| 2021-08-24 |
0.0523 USDT |
10,025,130.6113 RSR |
0.0505 USDT |
0.0473 USDT |
0.0559 USDT |
0.0541 USDT |
| 2021-08-23 |
0.0514 USDT |
3,606,719.1426 RSR |
0.0520 USDT |
0.0501 USDT |
0.0526 USDT |
0.0505 USDT |
| 2021-08-22 |
0.0511 USDT |
4,459,579.7276 RSR |
0.0479 USDT |
0.0479 USDT |
0.0541 USDT |
0.0509 USDT |
| 2021-08-21 |
0.0487 USDT |
3,825,077.1342 RSR |
0.0506 USDT |
0.0465 USDT |
0.0513 USDT |
0.0483 USDT |
| 2021-08-20 |
0.0485 USDT |
4,597,987.7445 RSR |
0.0435 USDT |
0.0435 USDT |
0.0526 USDT |
0.0515 USDT |
| 2021-08-19 |
0.0407 USDT |
3,145,682.2075 RSR |
0.0400 USDT |
0.0389 USDT |
0.0436 USDT |
0.0436 USDT |
| 2021-08-18 |
0.0401 USDT |
3,847,854.8577 RSR |
0.0410 USDT |
0.0371 USDT |
0.0414 USDT |
0.0387 USDT |
| 2021-08-17 |
0.0439 USDT |
6,280,311.5818 RSR |
0.0433 USDT |
0.0395 USDT |
0.0458 USDT |
0.0404 USDT |
| 2021-08-16 |
0.0449 USDT |
4,845,258.0522 RSR |
0.0425 USDT |
0.0418 USDT |
0.0471 USDT |
0.0433 USDT |
| 2021-08-15 |
0.0404 USDT |
1,631,216.4788 RSR |
0.0417 USDT |
0.0391 USDT |
0.0419 USDT |
0.0417 USDT |
| 2021-08-14 |
0.0413 USDT |
3,081,955.4580 RSR |
0.0422 USDT |
0.0396 USDT |
0.0428 USDT |
0.0419 USDT |
| 2021-08-13 |
0.0405 USDT |
2,527,465.6536 RSR |
0.0387 USDT |
0.0380 USDT |
0.0424 USDT |
0.0416 USDT |
| 2021-08-12 |
0.0391 USDT |
3,481,859.1738 RSR |
0.0401 USDT |
0.0367 USDT |
0.0418 USDT |
0.0387 USDT |
| 2021-08-11 |
0.0413 USDT |
3,677,628.6425 RSR |
0.0393 USDT |
0.0391 USDT |
0.0437 USDT |
0.0401 USDT |
| 2021-08-10 |
0.0392 USDT |
2,815,741.0051 RSR |
0.0384 USDT |
0.0376 USDT |
0.0411 USDT |
0.0391 USDT |
| 2021-08-09 |
0.0377 USDT |
4,790,790.2829 RSR |
0.0368 USDT |
0.0350 USDT |
0.0397 USDT |
0.0387 USDT |
| 2021-08-08 |
0.0378 USDT |
3,881,218.6757 RSR |
0.0387 USDT |
0.0356 USDT |
0.0398 USDT |
0.0368 USDT |
| 2021-08-07 |
0.0398 USDT |
2,339,288.1332 RSR |
0.0392 USDT |
0.0379 USDT |
0.0420 USDT |
0.0387 USDT |
| 2021-08-06 |
0.0400 USDT |
2,379,854.4692 RSR |
0.0396 USDT |
0.0391 USDT |
0.0412 USDT |
0.0406 USDT |
| 2021-08-05 |
0.0375 USDT |
3,698,073.7336 RSR |
0.0375 USDT |
0.0356 USDT |
0.0391 USDT |
0.0389 USDT |
| 2021-08-04 |
0.0367 USDT |
2,242,274.2866 RSR |
0.0358 USDT |
0.0349 USDT |
0.0381 USDT |
0.0372 USDT |
| 2021-08-03 |
0.0347 USDT |
4,956,190.2083 RSR |
0.0324 USDT |
0.0309 USDT |
0.0367 USDT |
0.0355 USDT |
| 2021-08-02 |
0.0322 USDT |
2,701,994.7699 RSR |
0.0312 USDT |
0.0304 USDT |
0.0336 USDT |
0.0325 USDT |