Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0066 USDT |
19,018,798.3000 RSR |
0.0068 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-10-15 |
0.0064 USDT |
15,706,951.7000 RSR |
0.0067 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-10-14 |
0.0059 USDT |
22,314.7000 RSR |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-10-13 |
0.0055 USDT |
25,832,187.3000 RSR |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0058 USDT |
| 2025-10-12 |
0.0050 USDT |
386,661.5000 RSR |
0.0053 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-10-11 |
0.0045 USDT |
69,730,488.4000 RSR |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0049 USDT |
| 2025-10-10 |
0.0044 USDT |
65,672,481.2000 RSR |
0.0059 USDT |
0.0019 USDT |
0.0040 USDT |
0.0043 USDT |
| 2025-10-09 |
0.0059 USDT |
7,603,068.3000 RSR |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2025-10-08 |
0.0060 USDT |
5,638,519.6000 RSR |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0061 USDT |
| 2025-10-07 |
0.0062 USDT |
90,997.7000 RSR |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-10-06 |
0.0064 USDT |
1,089,330.5000 RSR |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-10-05 |
0.0065 USDT |
4,302,361.6000 RSR |
0.0065 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-10-04 |
0.0065 USDT |
19,910.7000 RSR |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-10-03 |
0.0067 USDT |
261,359.9000 RSR |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-02 |
0.0068 USDT |
287,696.3000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-10-01 |
0.0063 USDT |
8,165,256.3000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-09-30 |
0.0056 USDT |
936,492.5000 RSR |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-09-29 |
0.0056 USDT |
5,896,061.9000 RSR |
0.0057 USDT |
0.0055 USDT |
0.0056 USDT |
0.0057 USDT |
| 2025-09-28 |
0.0055 USDT |
47,866.2000 RSR |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-09-27 |
0.0056 USDT |
84,948.8000 RSR |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-09-26 |
0.0056 USDT |
8,362,417.4000 RSR |
0.0056 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-09-25 |
0.0058 USDT |
1,764,275.4000 RSR |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-09-24 |
0.0060 USDT |
306,742.3000 RSR |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-09-23 |
0.0061 USDT |
13,879,317.0000 RSR |
0.0062 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-09-22 |
0.0065 USDT |
492,365.9000 RSR |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-09-21 |
0.0073 USDT |
2,944,452.6000 RSR |
0.0074 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-09-20 |
0.0074 USDT |
2,389,485.2000 RSR |
0.0074 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-09-19 |
0.0076 USDT |
5,649,243.9000 RSR |
0.0076 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-09-18 |
0.0079 USDT |
156,167.0000 RSR |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-09-17 |
0.0074 USDT |
8,019,845.6000 RSR |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0075 USDT |
| 2025-09-16 |
0.0074 USDT |
205,759.4000 RSR |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-09-15 |
0.0076 USDT |
3,221,678.8000 RSR |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-09-14 |
0.0079 USDT |
8,139,152.9000 RSR |
0.0080 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-09-13 |
0.0081 USDT |
272,840.2000 RSR |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-09-12 |
0.0081 USDT |
3,592,061.8000 RSR |
0.0082 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-09-11 |
0.0079 USDT |
4,605,256.3000 RSR |
0.0081 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-09-10 |
0.0078 USDT |
6,587,832.3000 RSR |
0.0078 USDT |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
| 2025-09-09 |
0.0078 USDT |
963.3000 RSR |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-09-08 |
0.0076 USDT |
4,487,700.2000 RSR |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
| 2025-09-07 |
0.0075 USDT |
2,053,554.3000 RSR |
0.0075 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-09-06 |
0.0074 USDT |
2,694,340.1000 RSR |
0.0074 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-09-05 |
0.0075 USDT |
3,379,030.0000 RSR |
0.0077 USDT |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
| 2025-09-04 |
0.0074 USDT |
68,034.4000 RSR |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-09-03 |
0.0076 USDT |
3,250,973.9000 RSR |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0077 USDT |
| 2025-09-02 |
0.0073 USDT |
7,482,552.1000 RSR |
0.0074 USDT |
0.0073 USDT |
0.0074 USDT |
0.0075 USDT |
| 2025-09-01 |
0.0072 USDT |
157,600.2000 RSR |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-08-31 |
0.0075 USDT |
170,542.5000 RSR |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-08-30 |
0.0074 USDT |
123,561.0000 RSR |
0.0074 USDT |
0.0074 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-08-29 |
0.0077 USDT |
6,405,869.9000 RSR |
0.0077 USDT |
0.0074 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-08-28 |
0.0078 USDT |
32,289.7000 RSR |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |