Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
0.0209 USDT |
13,366,467.6070 RSR |
0.0205 USDT |
0.0203 USDT |
0.0215 USDT |
0.0213 USDT |
| 2020-12-01 |
0.0202 USDT |
14,070,408.7520 RSR |
0.0208 USDT |
0.0195 USDT |
0.0209 USDT |
0.0196 USDT |
| 2020-11-30 |
0.0210 USDT |
13,356,929.8790 RSR |
0.0204 USDT |
0.0204 USDT |
0.0218 USDT |
0.0216 USDT |
| 2020-11-29 |
0.0195 USDT |
9,624,799.0040 RSR |
0.0194 USDT |
0.0189 USDT |
0.0200 USDT |
0.0195 USDT |
| 2020-11-28 |
0.0199 USDT |
17,479,672.4090 RSR |
0.0202 USDT |
0.0190 USDT |
0.0208 USDT |
0.0195 USDT |
| 2020-11-27 |
0.0181 USDT |
10,950,937.9060 RSR |
0.0175 USDT |
0.0174 USDT |
0.0191 USDT |
0.0187 USDT |
| 2020-11-26 |
0.0183 USDT |
27,924,899.0130 RSR |
0.0177 USDT |
0.0164 USDT |
0.0194 USDT |
0.0188 USDT |
| 2020-11-25 |
0.0212 USDT |
32,798,682.1850 RSR |
0.0220 USDT |
0.0204 USDT |
0.0224 USDT |
0.0204 USDT |
| 2020-11-24 |
0.0235 USDT |
29,957,448.6260 RSR |
0.0238 USDT |
0.0231 USDT |
0.0244 USDT |
0.0232 USDT |
| 2020-11-23 |
0.0221 USDT |
25,269,997.0900 RSR |
0.0218 USDT |
0.0215 USDT |
0.0227 USDT |
0.0224 USDT |
| 2020-11-22 |
0.0229 USDT |
22,327,403.5040 RSR |
0.0223 USDT |
0.0221 USDT |
0.0238 USDT |
0.0235 USDT |
| 2020-11-21 |
0.0243 USDT |
12,527,187.7240 RSR |
0.0245 USDT |
0.0237 USDT |
0.0251 USDT |
0.0240 USDT |
| 2020-11-20 |
0.0231 USDT |
23,410,788.0630 RSR |
0.0230 USDT |
0.0230 USDT |
0.0251 USDT |
0.0232 USDT |
| 2020-11-19 |
0.0213 USDT |
23,335,802.1720 RSR |
0.0211 USDT |
0.0210 USDT |
0.0222 USDT |
0.0214 USDT |
| 2020-11-18 |
0.0200 USDT |
30,021,712.1470 RSR |
0.0201 USDT |
0.0191 USDT |
0.0203 USDT |
0.0198 USDT |
| 2020-11-17 |
0.0189 USDT |
62,331,329.3400 RSR |
0.0180 USDT |
0.0180 USDT |
0.0206 USDT |
0.0198 USDT |
| 2020-11-16 |
0.0167 USDT |
88,138,952.2430 RSR |
0.0166 USDT |
0.0144 USDT |
0.0171 USDT |
0.0167 USDT |
| 2020-11-15 |
0.0164 USDT |
75,069,086.8570 RSR |
0.0161 USDT |
0.0156 USDT |
0.0170 USDT |
0.0166 USDT |
| 2020-11-14 |
0.0165 USDT |
77,056,960.2540 RSR |
0.0169 USDT |
0.0155 USDT |
0.0175 USDT |
0.0161 USDT |
| 2020-11-13 |
0.0166 USDT |
79,957,263.5270 RSR |
0.0162 USDT |
0.0158 USDT |
0.0174 USDT |
0.0169 USDT |
| 2020-11-12 |
0.0165 USDT |
57,086,546.9400 RSR |
0.0162 USDT |
0.0158 USDT |
0.0173 USDT |
0.0168 USDT |
| 2020-11-11 |
0.0163 USDT |
123,800,608.7450 RSR |
0.0164 USDT |
0.0161 USDT |
0.0187 USDT |
0.0162 USDT |
| 2020-11-10 |
0.0159 USDT |
125,310,987.8530 RSR |
0.0154 USDT |
0.0153 USDT |
0.0180 USDT |
0.0164 USDT |
| 2020-11-09 |
0.0145 USDT |
78,571,688.3860 RSR |
0.0136 USDT |
0.0134 USDT |
0.0159 USDT |
0.0154 USDT |
| 2020-11-08 |
0.0138 USDT |
99,929,624.9670 RSR |
0.0139 USDT |
0.0135 USDT |
0.0149 USDT |
0.0136 USDT |
| 2020-11-07 |
0.0137 USDT |
100,520,600.8400 RSR |
0.0134 USDT |
0.0120 USDT |
0.0140 USDT |
0.0139 USDT |
| 2020-11-06 |
0.0134 USDT |
102,581,591.9940 RSR |
0.0133 USDT |
0.0128 USDT |
0.0153 USDT |
0.0134 USDT |
| 2020-11-05 |
0.0123 USDT |
132,581,812.2560 RSR |
0.0112 USDT |
0.0110 USDT |
0.0140 USDT |
0.0133 USDT |
| 2020-11-04 |
0.0106 USDT |
77,899,604.6840 RSR |
0.0099 USDT |
0.0098 USDT |
0.0116 USDT |
0.0112 USDT |
| 2020-11-03 |
0.0101 USDT |
73,264,545.2490 RSR |
0.0103 USDT |
0.0099 USDT |
0.0105 USDT |
0.0099 USDT |
| 2020-11-02 |
0.0108 USDT |
72,826,697.8840 RSR |
0.0113 USDT |
0.0103 USDT |
0.0113 USDT |
0.0103 USDT |
| 2020-11-01 |
0.0113 USDT |
75,747,718.8630 RSR |
0.0113 USDT |
0.0111 USDT |
0.0127 USDT |
0.0113 USDT |
| 2020-10-31 |
0.0117 USDT |
22,690,989.4170 RSR |
0.0121 USDT |
0.0110 USDT |
0.0127 USDT |
0.0112 USDT |
| 2020-10-30 |
0.0119 USDT |
39,223,467.5380 RSR |
0.0116 USDT |
0.0113 USDT |
0.0123 USDT |
0.0121 USDT |
| 2020-10-29 |
0.0123 USDT |
85,206,995.3420 RSR |
0.0130 USDT |
0.0110 USDT |
0.0130 USDT |
0.0116 USDT |
| 2020-10-28 |
0.0132 USDT |
56,674,778.8580 RSR |
0.0134 USDT |
0.0120 USDT |
0.0143 USDT |
0.0130 USDT |
| 2020-10-27 |
0.0140 USDT |
106,008,218.1370 RSR |
0.0146 USDT |
0.0125 USDT |
0.0150 USDT |
0.0134 USDT |
| 2020-10-26 |
0.0152 USDT |
135,166,233.2910 RSR |
0.0158 USDT |
0.0141 USDT |
0.0160 USDT |
0.0146 USDT |
| 2020-10-25 |
0.0153 USDT |
84,127,549.6790 RSR |
0.0147 USDT |
0.0147 USDT |
0.0171 USDT |
0.0158 USDT |
| 2020-10-24 |
0.0147 USDT |
60,713,178.8510 RSR |
0.0146 USDT |
0.0143 USDT |
0.0157 USDT |
0.0147 USDT |
| 2020-10-23 |
0.0146 USDT |
71,775,255.6690 RSR |
0.0145 USDT |
0.0133 USDT |
0.0151 USDT |
0.0146 USDT |
| 2020-10-22 |
0.0146 USDT |
67,680,486.2510 RSR |
0.0147 USDT |
0.0138 USDT |
0.0152 USDT |
0.0145 USDT |
| 2020-10-21 |
0.0135 USDT |
112,568,590.3800 RSR |
0.0122 USDT |
0.0106 USDT |
0.0157 USDT |
0.0147 USDT |
| 2020-10-20 |
0.0112 USDT |
66,148,423.2550 RSR |
0.0101 USDT |
0.0095 USDT |
0.0122 USDT |
0.0122 USDT |
| 2020-10-19 |
0.0106 USDT |
51,390,330.5540 RSR |
0.0111 USDT |
0.0101 USDT |
0.0116 USDT |
0.0101 USDT |
| 2020-10-18 |
0.0111 USDT |
50,813,605.0990 RSR |
0.0110 USDT |
0.0105 USDT |
0.0122 USDT |
0.0111 USDT |
| 2020-10-17 |
0.0105 USDT |
26,229,657.4070 RSR |
0.0099 USDT |
0.0099 USDT |
0.0111 USDT |
0.0110 USDT |
| 2020-10-16 |
0.0102 USDT |
30,886,840.4030 RSR |
0.0104 USDT |
0.0096 USDT |
0.0108 USDT |
0.0099 USDT |
| 2020-10-15 |
0.0107 USDT |
34,919,450.4380 RSR |
0.0110 USDT |
0.0097 USDT |
0.0119 USDT |
0.0104 USDT |
| 2020-10-14 |
0.0112 USDT |
70,707,629.2910 RSR |
0.0113 USDT |
0.0110 USDT |
0.0126 USDT |
0.0110 USDT |