Identifier on Bittrex: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
0.0328 USDT |
2,447,562.9246 RSR |
0.0325 USDT |
0.0317 USDT |
0.0341 USDT |
0.0318 USDT |
| 2021-07-31 |
0.0315 USDT |
1,740,315.2883 RSR |
0.0311 USDT |
0.0306 USDT |
0.0322 USDT |
0.0321 USDT |
| 2021-07-30 |
0.0307 USDT |
3,313,157.6921 RSR |
0.0310 USDT |
0.0291 USDT |
0.0326 USDT |
0.0310 USDT |
| 2021-07-29 |
0.0316 USDT |
2,820,102.9779 RSR |
0.0310 USDT |
0.0305 USDT |
0.0334 USDT |
0.0308 USDT |
| 2021-07-28 |
0.0299 USDT |
6,566,126.5703 RSR |
0.0283 USDT |
0.0278 USDT |
0.0324 USDT |
0.0318 USDT |
| 2021-07-27 |
0.0287 USDT |
6,299,450.6405 RSR |
0.0284 USDT |
0.0273 USDT |
0.0307 USDT |
0.0286 USDT |
| 2021-07-26 |
0.0307 USDT |
7,317,524.8821 RSR |
0.0270 USDT |
0.0270 USDT |
0.0333 USDT |
0.0295 USDT |
| 2021-07-25 |
0.0247 USDT |
2,463,356.0374 RSR |
0.0238 USDT |
0.0233 USDT |
0.0273 USDT |
0.0273 USDT |
| 2021-07-24 |
0.0234 USDT |
1,786,083.3450 RSR |
0.0229 USDT |
0.0229 USDT |
0.0244 USDT |
0.0234 USDT |
| 2021-07-23 |
0.0220 USDT |
3,138,190.1399 RSR |
0.0213 USDT |
0.0209 USDT |
0.0229 USDT |
0.0223 USDT |
| 2021-07-22 |
0.0205 USDT |
2,664,708.2165 RSR |
0.0196 USDT |
0.0192 USDT |
0.0219 USDT |
0.0216 USDT |
| 2021-07-21 |
0.0186 USDT |
2,310,407.8632 RSR |
0.0173 USDT |
0.0170 USDT |
0.0197 USDT |
0.0194 USDT |
| 2021-07-20 |
0.0173 USDT |
2,932,515.7901 RSR |
0.0183 USDT |
0.0168 USDT |
0.0185 USDT |
0.0176 USDT |
| 2021-07-19 |
0.0188 USDT |
1,025,781.3576 RSR |
0.0198 USDT |
0.0182 USDT |
0.0198 USDT |
0.0182 USDT |
| 2021-07-18 |
0.0202 USDT |
1,046,832.6538 RSR |
0.0201 USDT |
0.0194 USDT |
0.0207 USDT |
0.0194 USDT |
| 2021-07-17 |
0.0194 USDT |
1,739,455.3598 RSR |
0.0198 USDT |
0.0191 USDT |
0.0200 USDT |
0.0196 USDT |
| 2021-07-16 |
0.0204 USDT |
1,749,739.9647 RSR |
0.0207 USDT |
0.0195 USDT |
0.0214 USDT |
0.0204 USDT |
| 2021-07-15 |
0.0210 USDT |
3,714,347.9130 RSR |
0.0220 USDT |
0.0205 USDT |
0.0226 USDT |
0.0208 USDT |
| 2021-07-14 |
0.0214 USDT |
1,493,600.2231 RSR |
0.0219 USDT |
0.0206 USDT |
0.0223 USDT |
0.0220 USDT |
| 2021-07-13 |
0.0224 USDT |
1,244,108.1333 RSR |
0.0226 USDT |
0.0216 USDT |
0.0228 USDT |
0.0218 USDT |
| 2021-07-12 |
0.0233 USDT |
1,340,564.2903 RSR |
0.0237 USDT |
0.0223 USDT |
0.0246 USDT |
0.0225 USDT |
| 2021-07-11 |
0.0241 USDT |
1,384,531.6154 RSR |
0.0236 USDT |
0.0236 USDT |
0.0243 USDT |
0.0240 USDT |
| 2021-07-10 |
0.0237 USDT |
2,807,722.1278 RSR |
0.0245 USDT |
0.0228 USDT |
0.0246 USDT |
0.0232 USDT |
| 2021-07-09 |
0.0239 USDT |
1,404,727.6128 RSR |
0.0238 USDT |
0.0232 USDT |
0.0246 USDT |
0.0241 USDT |
| 2021-07-08 |
0.0247 USDT |
2,859,598.0327 RSR |
0.0264 USDT |
0.0242 USDT |
0.0264 USDT |
0.0243 USDT |
| 2021-07-07 |
0.0268 USDT |
2,588,909.7623 RSR |
0.0254 USDT |
0.0252 USDT |
0.0281 USDT |
0.0269 USDT |
| 2021-07-06 |
0.0251 USDT |
1,997,357.7463 RSR |
0.0245 USDT |
0.0241 USDT |
0.0259 USDT |
0.0250 USDT |
| 2021-07-05 |
0.0241 USDT |
1,893,330.0166 RSR |
0.0251 USDT |
0.0235 USDT |
0.0252 USDT |
0.0246 USDT |
| 2021-07-04 |
0.0252 USDT |
2,130,369.7425 RSR |
0.0241 USDT |
0.0237 USDT |
0.0262 USDT |
0.0257 USDT |
| 2021-07-03 |
0.0239 USDT |
844,793.6828 RSR |
0.0231 USDT |
0.0229 USDT |
0.0246 USDT |
0.0244 USDT |
| 2021-07-02 |
0.0224 USDT |
1,626,600.5755 RSR |
0.0235 USDT |
0.0218 USDT |
0.0235 USDT |
0.0225 USDT |
| 2021-07-01 |
0.0231 USDT |
3,058,362.4200 RSR |
0.0241 USDT |
0.0222 USDT |
0.0243 USDT |
0.0235 USDT |
| 2021-06-30 |
0.0239 USDT |
2,153,793.0028 RSR |
0.0245 USDT |
0.0227 USDT |
0.0253 USDT |
0.0239 USDT |
| 2021-06-29 |
0.0249 USDT |
2,778,115.9883 RSR |
0.0236 USDT |
0.0233 USDT |
0.0259 USDT |
0.0254 USDT |
| 2021-06-28 |
0.0230 USDT |
2,118,426.2584 RSR |
0.0221 USDT |
0.0219 USDT |
0.0240 USDT |
0.0231 USDT |
| 2021-06-27 |
0.0215 USDT |
863,128.9542 RSR |
0.0215 USDT |
0.0208 USDT |
0.0220 USDT |
0.0218 USDT |
| 2021-06-26 |
0.0207 USDT |
1,082,132.2036 RSR |
0.0205 USDT |
0.0199 USDT |
0.0213 USDT |
0.0204 USDT |
| 2021-06-25 |
0.0226 USDT |
2,831,315.2669 RSR |
0.0236 USDT |
0.0208 USDT |
0.0239 USDT |
0.0211 USDT |
| 2021-06-24 |
0.0233 USDT |
2,001,591.2984 RSR |
0.0225 USDT |
0.0215 USDT |
0.0243 USDT |
0.0233 USDT |
| 2021-06-23 |
0.0229 USDT |
4,375,078.4231 RSR |
0.0214 USDT |
0.0206 USDT |
0.0241 USDT |
0.0221 USDT |
| 2021-06-22 |
0.0229 USDT |
8,487,488.6718 RSR |
0.0212 USDT |
0.0189 USDT |
0.0255 USDT |
0.0214 USDT |
| 2021-06-21 |
0.0263 USDT |
3,905,987.3512 RSR |
0.0293 USDT |
0.0238 USDT |
0.0296 USDT |
0.0239 USDT |
| 2021-06-20 |
0.0279 USDT |
2,306,482.8092 RSR |
0.0280 USDT |
0.0262 USDT |
0.0292 USDT |
0.0292 USDT |
| 2021-06-19 |
0.0285 USDT |
2,326,609.6691 RSR |
0.0280 USDT |
0.0276 USDT |
0.0292 USDT |
0.0287 USDT |
| 2021-06-18 |
0.0294 USDT |
2,909,207.0665 RSR |
0.0299 USDT |
0.0270 USDT |
0.0304 USDT |
0.0275 USDT |
| 2021-06-17 |
0.0310 USDT |
738,294.4965 RSR |
0.0308 USDT |
0.0295 USDT |
0.0319 USDT |
0.0295 USDT |
| 2021-06-16 |
0.0314 USDT |
2,232,552.5961 RSR |
0.0318 USDT |
0.0301 USDT |
0.0333 USDT |
0.0304 USDT |
| 2021-06-15 |
0.0318 USDT |
2,528,496.6815 RSR |
0.0318 USDT |
0.0309 USDT |
0.0331 USDT |
0.0317 USDT |
| 2021-06-14 |
0.0309 USDT |
4,130,642.5521 RSR |
0.0307 USDT |
0.0296 USDT |
0.0324 USDT |
0.0318 USDT |
| 2021-06-13 |
0.0288 USDT |
4,507,691.0378 RSR |
0.0281 USDT |
0.0269 USDT |
0.0313 USDT |
0.0309 USDT |