Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
0.0399 USDT |
1,581,129.8838 RSR |
0.0405 USDT |
0.0389 USDT |
0.0408 USDT |
0.0393 USDT |
| 2021-02-02 |
0.0398 USDT |
2,575,074.6089 RSR |
0.0385 USDT |
0.0381 USDT |
0.0415 USDT |
0.0410 USDT |
| 2021-02-01 |
0.0347 USDT |
1,238,579.7835 RSR |
0.0340 USDT |
0.0340 USDT |
0.0357 USDT |
0.0354 USDT |
| 2021-01-31 |
0.0336 USDT |
1,583,683.5267 RSR |
0.0336 USDT |
0.0322 USDT |
0.0339 USDT |
0.0335 USDT |
| 2021-01-30 |
0.0356 USDT |
1,747,519.7455 RSR |
0.0359 USDT |
0.0346 USDT |
0.0363 USDT |
0.0353 USDT |
| 2021-01-29 |
0.0354 USDT |
2,908,429.1854 RSR |
0.0370 USDT |
0.0334 USDT |
0.0383 USDT |
0.0337 USDT |
| 2021-01-28 |
0.0346 USDT |
1,814,728.4617 RSR |
0.0348 USDT |
0.0339 USDT |
0.0358 USDT |
0.0344 USDT |
| 2021-01-27 |
0.0329 USDT |
1,886,401.1913 RSR |
0.0334 USDT |
0.0317 USDT |
0.0341 USDT |
0.0324 USDT |
| 2021-01-26 |
0.0359 USDT |
1,655,300.7902 RSR |
0.0352 USDT |
0.0350 USDT |
0.0379 USDT |
0.0366 USDT |
| 2021-01-25 |
0.0376 USDT |
2,018,028.1091 RSR |
0.0393 USDT |
0.0357 USDT |
0.0394 USDT |
0.0359 USDT |
| 2021-01-24 |
0.0390 USDT |
853,477.2735 RSR |
0.0398 USDT |
0.0382 USDT |
0.0399 USDT |
0.0382 USDT |
| 2021-01-23 |
0.0386 USDT |
4,527,899.0298 RSR |
0.0393 USDT |
0.0368 USDT |
0.0403 USDT |
0.0378 USDT |
| 2021-01-22 |
0.0390 USDT |
1,492,149.2900 RSR |
0.0393 USDT |
0.0378 USDT |
0.0401 USDT |
0.0388 USDT |
| 2021-01-21 |
0.0349 USDT |
2,025,100.4283 RSR |
0.0365 USDT |
0.0333 USDT |
0.0381 USDT |
0.0333 USDT |
| 2021-01-20 |
0.0407 USDT |
1,959,911.4639 RSR |
0.0396 USDT |
0.0388 USDT |
0.0427 USDT |
0.0418 USDT |
| 2021-01-19 |
0.0439 USDT |
3,423,009.6753 RSR |
0.0455 USDT |
0.0412 USDT |
0.0462 USDT |
0.0423 USDT |
| 2021-01-18 |
0.0454 USDT |
118,947.4818 RSR |
0.0456 USDT |
0.0451 USDT |
0.0456 USDT |
0.0451 USDT |
| 2021-01-17 |
0.0409 USDT |
2,280,898.1115 RSR |
0.0407 USDT |
0.0401 USDT |
0.0416 USDT |
0.0410 USDT |
| 2021-01-16 |
0.0425 USDT |
2,624,201.5684 RSR |
0.0447 USDT |
0.0391 USDT |
0.0452 USDT |
0.0403 USDT |
| 2021-01-15 |
0.0390 USDT |
7,780,939.8194 RSR |
0.0405 USDT |
0.0373 USDT |
0.0431 USDT |
0.0376 USDT |
| 2021-01-14 |
0.0399 USDT |
2,304,759.4110 RSR |
0.0405 USDT |
0.0382 USDT |
0.0431 USDT |
0.0394 USDT |
| 2021-01-13 |
0.0397 USDT |
1,199,664.8639 RSR |
0.0390 USDT |
0.0382 USDT |
0.0409 USDT |
0.0404 USDT |
| 2021-01-12 |
0.0373 USDT |
2,686,461.8498 RSR |
0.0374 USDT |
0.0371 USDT |
0.0413 USDT |
0.0373 USDT |
| 2021-01-11 |
0.0366 USDT |
3,650,938.2354 RSR |
0.0350 USDT |
0.0312 USDT |
0.0383 USDT |
0.0382 USDT |
| 2021-01-10 |
0.0448 USDT |
2,802,532.9021 RSR |
0.0462 USDT |
0.0400 USDT |
0.0469 USDT |
0.0434 USDT |
| 2021-01-09 |
0.0470 USDT |
3,045,954.8883 RSR |
0.0468 USDT |
0.0446 USDT |
0.0495 USDT |
0.0472 USDT |
| 2021-01-08 |
0.0403 USDT |
2,856,410.9196 RSR |
0.0409 USDT |
0.0370 USDT |
0.0436 USDT |
0.0396 USDT |
| 2021-01-07 |
0.0408 USDT |
1,709,524.7213 RSR |
0.0413 USDT |
0.0360 USDT |
0.0416 USDT |
0.0403 USDT |
| 2021-01-06 |
0.0407 USDT |
2,733,213.3860 RSR |
0.0416 USDT |
0.0371 USDT |
0.0428 USDT |
0.0398 USDT |
| 2021-01-05 |
0.0384 USDT |
5,951,204.6657 RSR |
0.0367 USDT |
0.0351 USDT |
0.0429 USDT |
0.0401 USDT |
| 2021-01-04 |
0.0313 USDT |
2,903,660.8410 RSR |
0.0324 USDT |
0.0290 USDT |
0.0326 USDT |
0.0301 USDT |
| 2021-01-03 |
0.0352 USDT |
3,610,439.3090 RSR |
0.0360 USDT |
0.0310 USDT |
0.0373 USDT |
0.0344 USDT |
| 2021-01-02 |
0.0290 USDT |
5,047,437.9750 RSR |
0.0284 USDT |
0.0270 USDT |
0.0324 USDT |
0.0296 USDT |
| 2021-01-01 |
0.0242 USDT |
3,301,448.7840 RSR |
0.0233 USDT |
0.0224 USDT |
0.0255 USDT |
0.0250 USDT |
| 2020-12-31 |
0.0200 USDT |
953,658.9540 RSR |
0.0201 USDT |
0.0195 USDT |
0.0205 USDT |
0.0199 USDT |
| 2020-12-30 |
0.0192 USDT |
2,076,075.9280 RSR |
0.0187 USDT |
0.0186 USDT |
0.0206 USDT |
0.0197 USDT |
| 2020-12-29 |
0.0192 USDT |
1,503,133.4440 RSR |
0.0186 USDT |
0.0180 USDT |
0.0198 USDT |
0.0198 USDT |
| 2020-12-28 |
0.0191 USDT |
1,310,415.7900 RSR |
0.0182 USDT |
0.0181 USDT |
0.0199 USDT |
0.0199 USDT |
| 2020-12-27 |
0.0179 USDT |
1,208,038.4560 RSR |
0.0182 USDT |
0.0171 USDT |
0.0187 USDT |
0.0176 USDT |
| 2020-12-26 |
0.0167 USDT |
1,589,327.8750 RSR |
0.0163 USDT |
0.0163 USDT |
0.0178 USDT |
0.0170 USDT |
| 2020-12-25 |
0.0172 USDT |
948,842.9910 RSR |
0.0174 USDT |
0.0169 USDT |
0.0177 USDT |
0.0169 USDT |
| 2020-12-24 |
0.0174 USDT |
512,278.5040 RSR |
0.0172 USDT |
0.0167 USDT |
0.0176 USDT |
0.0175 USDT |
| 2020-12-23 |
0.0171 USDT |
1,496,260.9370 RSR |
0.0175 USDT |
0.0150 USDT |
0.0180 USDT |
0.0167 USDT |
| 2020-12-22 |
0.0194 USDT |
1,074,718.3390 RSR |
0.0196 USDT |
0.0189 USDT |
0.0201 USDT |
0.0191 USDT |
| 2020-12-21 |
0.0191 USDT |
618,611.7550 RSR |
0.0190 USDT |
0.0185 USDT |
0.0194 USDT |
0.0192 USDT |
| 2020-12-20 |
0.0208 USDT |
830,478.9580 RSR |
0.0210 USDT |
0.0201 USDT |
0.0211 USDT |
0.0205 USDT |
| 2020-12-19 |
0.0221 USDT |
852,897.4700 RSR |
0.0221 USDT |
0.0217 USDT |
0.0226 USDT |
0.0220 USDT |
| 2020-12-18 |
0.0215 USDT |
762,041.4200 RSR |
0.0208 USDT |
0.0208 USDT |
0.0221 USDT |
0.0221 USDT |
| 2020-12-17 |
0.0215 USDT |
1,414,609.6120 RSR |
0.0218 USDT |
0.0208 USDT |
0.0220 USDT |
0.0212 USDT |
| 2020-12-16 |
0.0209 USDT |
1,316,494.4550 RSR |
0.0209 USDT |
0.0203 USDT |
0.0214 USDT |
0.0208 USDT |