Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.0065 USDT |
155,542.8000 RSR |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-03-31 |
0.0063 USDT |
9,746,666.1000 RSR |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0063 USDT |
| 2025-03-30 |
0.0065 USDT |
8,779,187.2000 RSR |
0.0066 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-03-29 |
0.0067 USDT |
6,215,353.0000 RSR |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-03-28 |
0.0072 USDT |
12,432.7000 RSR |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-03-27 |
0.0079 USDT |
1,252,611.9000 RSR |
0.0077 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-03-26 |
0.0079 USDT |
913,439.6000 RSR |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-03-25 |
0.0075 USDT |
25,981,700.1000 RSR |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-03-24 |
0.0067 USDT |
8,642,651.9000 RSR |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-03-23 |
0.0064 USDT |
13,904,824.5000 RSR |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-03-22 |
0.0062 USDT |
16,911,856.7000 RSR |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-21 |
0.0059 USDT |
29,170,848.7000 RSR |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0061 USDT |
| 2025-03-20 |
0.0059 USDT |
10,491,807.3000 RSR |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-03-19 |
0.0057 USDT |
164,335.6000 RSR |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-03-18 |
0.0055 USDT |
969,523.4000 RSR |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-03-17 |
0.0056 USDT |
323,557.5000 RSR |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-03-16 |
0.0057 USDT |
43,724.5000 RSR |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-03-15 |
0.0057 USDT |
8,415,840.2000 RSR |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0058 USDT |
| 2025-03-14 |
0.0054 USDT |
8,441,004.8000 RSR |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0057 USDT |
| 2025-03-13 |
0.0054 USDT |
192,094.1000 RSR |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-12 |
0.0055 USDT |
117,792.8000 RSR |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-03-11 |
0.0050 USDT |
531,910.0000 RSR |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-10 |
0.0052 USDT |
1,183,230.1000 RSR |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-03-09 |
0.0056 USDT |
17,673,683.0000 RSR |
0.0058 USDT |
0.0052 USDT |
0.0053 USDT |
0.0054 USDT |
| 2025-03-08 |
0.0064 USDT |
73,671.4000 RSR |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-03-07 |
0.0066 USDT |
5,661,959.3000 RSR |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-03-06 |
0.0068 USDT |
381,635.9000 RSR |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-03-05 |
0.0066 USDT |
279,395.5000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-03-04 |
0.0065 USDT |
360,886.9000 RSR |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-03-03 |
0.0075 USDT |
14,022,244.5000 RSR |
0.0075 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-03-02 |
0.0079 USDT |
11,791,407.2000 RSR |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-03-01 |
0.0073 USDT |
2,709,151.7000 RSR |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
| 2025-02-28 |
0.0071 USDT |
3,243,548.4000 RSR |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-02-27 |
0.0076 USDT |
2,758,575.4000 RSR |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-02-26 |
0.0076 USDT |
11,236,360.9000 RSR |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-02-25 |
0.0074 USDT |
5,979,744.9000 RSR |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0076 USDT |
| 2025-02-24 |
0.0082 USDT |
5,046,593.5000 RSR |
0.0079 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-02-23 |
0.0088 USDT |
1,809,931.9000 RSR |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-22 |
0.0087 USDT |
2,442,732.3000 RSR |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-02-21 |
0.0089 USDT |
2,685,973.1000 RSR |
0.0086 USDT |
0.0083 USDT |
0.0086 USDT |
0.0083 USDT |
| 2025-02-20 |
0.0085 USDT |
4,686,623.7000 RSR |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-19 |
0.0081 USDT |
3,079,700.4000 RSR |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-02-18 |
0.0079 USDT |
8,443,260.9000 RSR |
0.0079 USDT |
0.0075 USDT |
0.0076 USDT |
0.0077 USDT |
| 2025-02-17 |
0.0084 USDT |
5,815,924.5000 RSR |
0.0087 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-02-16 |
0.0084 USDT |
1,914,791.1000 RSR |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-02-15 |
0.0086 USDT |
11,377.7000 RSR |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-02-14 |
0.0088 USDT |
5,593,792.9000 RSR |
0.0089 USDT |
0.0087 USDT |
0.0089 USDT |
0.0091 USDT |
| 2025-02-13 |
0.0089 USDT |
102,392.3000 RSR |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-12 |
0.0087 USDT |
7,080,697.4000 RSR |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2025-02-11 |
0.0090 USDT |
67,417.2000 RSR |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |