Identifier on Bittrex: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
0.0274 USDT |
4,884,167.1976 RSR |
0.0284 USDT |
0.0261 USDT |
0.0284 USDT |
0.0281 USDT |
| 2021-06-11 |
0.0300 USDT |
1,627,147.6809 RSR |
0.0306 USDT |
0.0286 USDT |
0.0315 USDT |
0.0286 USDT |
| 2021-06-10 |
0.0322 USDT |
2,817,300.8052 RSR |
0.0338 USDT |
0.0312 USDT |
0.0340 USDT |
0.0314 USDT |
| 2021-06-09 |
0.0324 USDT |
1,253,176.9442 RSR |
0.0320 USDT |
0.0303 USDT |
0.0340 USDT |
0.0336 USDT |
| 2021-06-08 |
0.0314 USDT |
1,507,310.8007 RSR |
0.0330 USDT |
0.0293 USDT |
0.0334 USDT |
0.0315 USDT |
| 2021-06-07 |
0.0365 USDT |
3,055,368.2711 RSR |
0.0377 USDT |
0.0338 USDT |
0.0384 USDT |
0.0338 USDT |
| 2021-06-06 |
0.0364 USDT |
1,319,501.9046 RSR |
0.0343 USDT |
0.0341 USDT |
0.0379 USDT |
0.0376 USDT |
| 2021-06-05 |
0.0366 USDT |
989,638.5184 RSR |
0.0378 USDT |
0.0337 USDT |
0.0386 USDT |
0.0339 USDT |
| 2021-06-04 |
0.0377 USDT |
3,691,106.1756 RSR |
0.0413 USDT |
0.0351 USDT |
0.0413 USDT |
0.0370 USDT |
| 2021-06-03 |
0.0409 USDT |
2,423,286.4669 RSR |
0.0396 USDT |
0.0389 USDT |
0.0428 USDT |
0.0415 USDT |
| 2021-06-02 |
0.0395 USDT |
2,662,760.2568 RSR |
0.0374 USDT |
0.0364 USDT |
0.0413 USDT |
0.0400 USDT |
| 2021-06-01 |
0.0386 USDT |
4,796,115.2957 RSR |
0.0397 USDT |
0.0364 USDT |
0.0413 USDT |
0.0370 USDT |
| 2021-05-31 |
0.0350 USDT |
3,961,403.8247 RSR |
0.0336 USDT |
0.0317 USDT |
0.0395 USDT |
0.0393 USDT |
| 2021-05-30 |
0.0327 USDT |
4,773,662.9905 RSR |
0.0311 USDT |
0.0293 USDT |
0.0344 USDT |
0.0330 USDT |
| 2021-05-29 |
0.0320 USDT |
6,414,960.0918 RSR |
0.0348 USDT |
0.0293 USDT |
0.0356 USDT |
0.0310 USDT |
| 2021-05-28 |
0.0362 USDT |
2,938,861.2447 RSR |
0.0398 USDT |
0.0330 USDT |
0.0398 USDT |
0.0335 USDT |
| 2021-05-27 |
0.0401 USDT |
4,878,605.9700 RSR |
0.0430 USDT |
0.0386 USDT |
0.0430 USDT |
0.0391 USDT |
| 2021-05-26 |
0.0405 USDT |
2,843,490.0217 RSR |
0.0378 USDT |
0.0372 USDT |
0.0431 USDT |
0.0428 USDT |
| 2021-05-25 |
0.0374 USDT |
2,975,291.4877 RSR |
0.0414 USDT |
0.0347 USDT |
0.0414 USDT |
0.0366 USDT |
| 2021-05-24 |
0.0342 USDT |
5,025,692.7038 RSR |
0.0304 USDT |
0.0290 USDT |
0.0409 USDT |
0.0395 USDT |
| 2021-05-23 |
0.0284 USDT |
2,909,001.5738 RSR |
0.0342 USDT |
0.0228 USDT |
0.0368 USDT |
0.0300 USDT |
| 2021-05-22 |
0.0360 USDT |
1,440,687.0540 RSR |
0.0388 USDT |
0.0336 USDT |
0.0392 USDT |
0.0348 USDT |
| 2021-05-21 |
0.0412 USDT |
3,871,078.2646 RSR |
0.0479 USDT |
0.0325 USDT |
0.0494 USDT |
0.0377 USDT |
| 2021-05-20 |
0.0436 USDT |
3,083,889.0723 RSR |
0.0420 USDT |
0.0360 USDT |
0.0499 USDT |
0.0474 USDT |
| 2021-05-19 |
0.0465 USDT |
5,386,160.3552 RSR |
0.0670 USDT |
0.0280 USDT |
0.0670 USDT |
0.0435 USDT |
| 2021-05-18 |
0.0660 USDT |
1,161,749.7831 RSR |
0.0647 USDT |
0.0639 USDT |
0.0697 USDT |
0.0650 USDT |
| 2021-05-17 |
0.0671 USDT |
592,822.9608 RSR |
0.0659 USDT |
0.0629 USDT |
0.0691 USDT |
0.0658 USDT |
| 2021-05-16 |
0.0711 USDT |
2,179,294.3741 RSR |
0.0708 USDT |
0.0657 USDT |
0.0759 USDT |
0.0692 USDT |
| 2021-05-15 |
0.0768 USDT |
493,543.8689 RSR |
0.0782 USDT |
0.0710 USDT |
0.0803 USDT |
0.0738 USDT |
| 2021-05-14 |
0.0753 USDT |
1,293,374.1428 RSR |
0.0690 USDT |
0.0684 USDT |
0.0797 USDT |
0.0760 USDT |
| 2021-05-13 |
0.0682 USDT |
1,971,497.2927 RSR |
0.0659 USDT |
0.0636 USDT |
0.0731 USDT |
0.0671 USDT |
| 2021-05-12 |
0.0795 USDT |
1,186,162.9116 RSR |
0.0803 USDT |
0.0739 USDT |
0.0829 USDT |
0.0750 USDT |
| 2021-05-11 |
0.0778 USDT |
1,206,280.1219 RSR |
0.0759 USDT |
0.0741 USDT |
0.0808 USDT |
0.0792 USDT |
| 2021-05-10 |
0.0833 USDT |
821,584.9786 RSR |
0.0881 USDT |
0.0725 USDT |
0.0897 USDT |
0.0725 USDT |
| 2021-05-09 |
0.0843 USDT |
550,911.8707 RSR |
0.0806 USDT |
0.0774 USDT |
0.0894 USDT |
0.0880 USDT |
| 2021-05-08 |
0.0808 USDT |
534,861.0917 RSR |
0.0798 USDT |
0.0785 USDT |
0.0826 USDT |
0.0804 USDT |
| 2021-05-07 |
0.0800 USDT |
1,037,229.4251 RSR |
0.0806 USDT |
0.0776 USDT |
0.0829 USDT |
0.0792 USDT |
| 2021-05-06 |
0.0834 USDT |
506,914.9933 RSR |
0.0839 USDT |
0.0816 USDT |
0.0852 USDT |
0.0826 USDT |
| 2021-05-05 |
0.0837 USDT |
629,136.1371 RSR |
0.0817 USDT |
0.0808 USDT |
0.0849 USDT |
0.0833 USDT |
| 2021-05-04 |
0.0841 USDT |
3,258,367.4574 RSR |
0.0882 USDT |
0.0782 USDT |
0.0901 USDT |
0.0806 USDT |
| 2021-05-03 |
0.0908 USDT |
197,855.0658 RSR |
0.0889 USDT |
0.0882 USDT |
0.0925 USDT |
0.0909 USDT |
| 2021-05-02 |
0.0891 USDT |
2,144,831.8085 RSR |
0.0897 USDT |
0.0851 USDT |
0.0942 USDT |
0.0890 USDT |
| 2021-05-01 |
0.0926 USDT |
238,033.5507 RSR |
0.0923 USDT |
0.0903 USDT |
0.0943 USDT |
0.0916 USDT |
| 2021-04-30 |
0.0884 USDT |
1,016,963.6900 RSR |
0.0829 USDT |
0.0828 USDT |
0.0933 USDT |
0.0920 USDT |
| 2021-04-29 |
0.0834 USDT |
974,207.5119 RSR |
0.0816 USDT |
0.0809 USDT |
0.0899 USDT |
0.0825 USDT |
| 2021-04-28 |
0.0863 USDT |
369,492.6116 RSR |
0.0899 USDT |
0.0806 USDT |
0.0899 USDT |
0.0860 USDT |
| 2021-04-27 |
0.0850 USDT |
252,056.6472 RSR |
0.0823 USDT |
0.0823 USDT |
0.0882 USDT |
0.0857 USDT |
| 2021-04-26 |
0.0795 USDT |
696,168.4941 RSR |
0.0697 USDT |
0.0697 USDT |
0.0840 USDT |
0.0839 USDT |
| 2021-04-25 |
0.0726 USDT |
211,614.2068 RSR |
0.0697 USDT |
0.0635 USDT |
0.0761 USDT |
0.0669 USDT |
| 2021-04-24 |
0.0750 USDT |
25,810.0453 RSR |
0.0723 USDT |
0.0700 USDT |
0.0755 USDT |
0.0700 USDT |