Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0086 USDT |
537,967.7000 RSR |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-05-19 |
0.0085 USDT |
3,488,206.4000 RSR |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-05-18 |
0.0087 USDT |
24,731.7000 RSR |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-05-17 |
0.0086 USDT |
5,200,243.7000 RSR |
0.0086 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-05-16 |
0.0090 USDT |
2,671,750.1000 RSR |
0.0090 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-05-15 |
0.0092 USDT |
11,742,768.4000 RSR |
0.0091 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-05-14 |
0.0101 USDT |
547,592.7000 RSR |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-05-13 |
0.0097 USDT |
1,097,004.2000 RSR |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-05-12 |
0.0102 USDT |
72,589.1000 RSR |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-05-11 |
0.0101 USDT |
6,001,579.3000 RSR |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0101 USDT |
| 2025-05-10 |
0.0103 USDT |
312,607.3000 RSR |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-05-09 |
0.0102 USDT |
12,357,515.2000 RSR |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-05-08 |
0.0093 USDT |
977,802.5000 RSR |
0.0099 USDT |
0.0099 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-05-07 |
0.0083 USDT |
4,877,180.5000 RSR |
0.0084 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-05-06 |
0.0085 USDT |
5,897,370.5000 RSR |
0.0086 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-05-05 |
0.0087 USDT |
3,084,790.1000 RSR |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-05-04 |
0.0087 USDT |
5,044,433.5000 RSR |
0.0087 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-05-03 |
0.0090 USDT |
195,120.7000 RSR |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-05-02 |
0.0094 USDT |
5,808,563.6000 RSR |
0.0095 USDT |
0.0092 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-05-01 |
0.0092 USDT |
441,008.0000 RSR |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-04-30 |
0.0089 USDT |
831,951.4000 RSR |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-04-29 |
0.0094 USDT |
259,537.6000 RSR |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-04-28 |
0.0090 USDT |
7,828,308.9000 RSR |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0093 USDT |
| 2025-04-27 |
0.0090 USDT |
2,032,783.3000 RSR |
0.0089 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-04-26 |
0.0092 USDT |
664,616.3000 RSR |
0.0091 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-04-25 |
0.0089 USDT |
227,692.2000 RSR |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-04-24 |
0.0084 USDT |
580,340.9000 RSR |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-04-23 |
0.0087 USDT |
17,888,513.4000 RSR |
0.0086 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-04-22 |
0.0085 USDT |
28,962,730.0000 RSR |
0.0084 USDT |
0.0083 USDT |
0.0086 USDT |
0.0087 USDT |
| 2025-04-21 |
0.0077 USDT |
31,660,893.3000 RSR |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0083 USDT |
| 2025-04-20 |
0.0073 USDT |
2,683,573.3000 RSR |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
| 2025-04-19 |
0.0073 USDT |
4,458,162.8000 RSR |
0.0074 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-04-18 |
0.0073 USDT |
174,129.6000 RSR |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-04-17 |
0.0069 USDT |
632,144.1000 RSR |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-16 |
0.0069 USDT |
38,481.8000 RSR |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-04-15 |
0.0073 USDT |
252,208.6000 RSR |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-04-14 |
0.0074 USDT |
474,783.6000 RSR |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-04-13 |
0.0076 USDT |
851,382.9000 RSR |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-04-12 |
0.0077 USDT |
659,205.6000 RSR |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-04-11 |
0.0076 USDT |
6,633,874.4000 RSR |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-04-10 |
0.0075 USDT |
9,085,891.3000 RSR |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-04-09 |
0.0064 USDT |
806,723.5000 RSR |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-04-08 |
0.0066 USDT |
11,302,771.1000 RSR |
0.0064 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-04-07 |
0.0064 USDT |
1,670,509.7000 RSR |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-04-06 |
0.0072 USDT |
761,899.6000 RSR |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-04-05 |
0.0074 USDT |
501,455.3000 RSR |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-04-04 |
0.0067 USDT |
974,028.7000 RSR |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-04-03 |
0.0063 USDT |
9,172,624.4000 RSR |
0.0065 USDT |
0.0062 USDT |
0.0064 USDT |
0.0067 USDT |
| 2025-04-02 |
0.0063 USDT |
1,379,252.2000 RSR |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-04-01 |
0.0065 USDT |
155,542.8000 RSR |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |