Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0096 USDT |
179,200.3000 RSR |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-07-17 |
0.0089 USDT |
662,174.6000 RSR |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-07-16 |
0.0083 USDT |
240,065.4000 RSR |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-07-15 |
0.0079 USDT |
8,688,091.9000 RSR |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0082 USDT |
| 2025-07-14 |
0.0082 USDT |
7,890,661.0000 RSR |
0.0083 USDT |
0.0080 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-07-13 |
0.0079 USDT |
28,761.7000 RSR |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-07-12 |
0.0079 USDT |
4,614,501.7000 RSR |
0.0079 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-07-11 |
0.0082 USDT |
39,189.8000 RSR |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-07-10 |
0.0076 USDT |
5,308,671.1000 RSR |
0.0076 USDT |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
| 2025-07-09 |
0.0073 USDT |
49,453.1000 RSR |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-07-08 |
0.0070 USDT |
414,984.0000 RSR |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-07-07 |
0.0071 USDT |
61,002.2000 RSR |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-07-06 |
0.0070 USDT |
115,904.2000 RSR |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-07-05 |
0.0069 USDT |
2,401,223.3000 RSR |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-07-04 |
0.0071 USDT |
25,245.2000 RSR |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-07-03 |
0.0072 USDT |
7,631,293.3000 RSR |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-07-02 |
0.0068 USDT |
560,386.4000 RSR |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-07-01 |
0.0066 USDT |
160,570.5000 RSR |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-06-30 |
0.0069 USDT |
236,831.9000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-06-29 |
0.0069 USDT |
2,526,377.5000 RSR |
0.0070 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-06-28 |
0.0068 USDT |
4,946,793.4000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0070 USDT |
| 2025-06-27 |
0.0063 USDT |
6,953,243.6000 RSR |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
| 2025-06-26 |
0.0065 USDT |
300,360.2000 RSR |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-06-25 |
0.0067 USDT |
258,380.1000 RSR |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-06-24 |
0.0064 USDT |
78,850.4000 RSR |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-06-23 |
0.0059 USDT |
13,429,525.9000 RSR |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0065 USDT |
| 2025-06-22 |
0.0058 USDT |
36,283.3000 RSR |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-06-21 |
0.0061 USDT |
1,483,220.9000 RSR |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2025-06-20 |
0.0065 USDT |
6,662,023.3000 RSR |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-06-19 |
0.0064 USDT |
39,586.0000 RSR |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-06-18 |
0.0064 USDT |
357,228.3000 RSR |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-06-17 |
0.0068 USDT |
936,475.8000 RSR |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-06-16 |
0.0068 USDT |
5,734,088.0000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
| 2025-06-15 |
0.0062 USDT |
363,079.8000 RSR |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-06-14 |
0.0064 USDT |
1,679,185.3000 RSR |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-06-13 |
0.0063 USDT |
221,573.8000 RSR |
0.0062 USDT |
0.0062 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-06-12 |
0.0070 USDT |
3,987,152.2000 RSR |
0.0069 USDT |
0.0066 USDT |
0.0068 USDT |
0.0069 USDT |
| 2025-06-11 |
0.0073 USDT |
3,314,712.6000 RSR |
0.0073 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-06-10 |
0.0072 USDT |
3,159,063.0000 RSR |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0074 USDT |
| 2025-06-09 |
0.0068 USDT |
276,585.6000 RSR |
0.0070 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-06-08 |
0.0068 USDT |
139,716.7000 RSR |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-06-07 |
0.0068 USDT |
28,630.5000 RSR |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-06-06 |
0.0066 USDT |
996,155.6000 RSR |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-06-05 |
0.0069 USDT |
307,541.3000 RSR |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-06-04 |
0.0071 USDT |
4,595,356.9000 RSR |
0.0071 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-06-03 |
0.0073 USDT |
3,748,379.3000 RSR |
0.0074 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-06-02 |
0.0072 USDT |
1,290,042.6000 RSR |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-06-01 |
0.0072 USDT |
3,520,746.8000 RSR |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
| 2025-05-31 |
0.0070 USDT |
39,421.1000 RSR |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-05-30 |
0.0074 USDT |
173,547.5000 RSR |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |