Identifier on DigiFinex: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-10 |
0.0087 USDT |
827,074.4000 RSR |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-02-09 |
0.0088 USDT |
4,212,774.8000 RSR |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-02-08 |
0.0083 USDT |
3,583,900.5000 RSR |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0087 USDT |
| 2025-02-07 |
0.0085 USDT |
11,950,191.1000 RSR |
0.0089 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-02-06 |
0.0086 USDT |
7,458,168.0000 RSR |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-02-05 |
0.0090 USDT |
671,481.0000 RSR |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-02-04 |
0.0090 USDT |
12,827,505.4000 RSR |
0.0091 USDT |
0.0086 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-02-03 |
0.0085 USDT |
33,586,923.3000 RSR |
0.0081 USDT |
0.0077 USDT |
0.0084 USDT |
0.0089 USDT |
| 2025-02-02 |
0.0104 USDT |
13,648,427.4000 RSR |
0.0097 USDT |
0.0091 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-02-01 |
0.0123 USDT |
260,586.3000 RSR |
0.0118 USDT |
0.0117 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-01-31 |
0.0131 USDT |
223,020.4000 RSR |
0.0127 USDT |
0.0126 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-01-30 |
0.0132 USDT |
231,997.8000 RSR |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-01-29 |
0.0127 USDT |
18,494,143.1000 RSR |
0.0123 USDT |
0.0121 USDT |
0.0126 USDT |
0.0133 USDT |
| 2025-01-28 |
0.0127 USDT |
14,054,598.0000 RSR |
0.0129 USDT |
0.0127 USDT |
0.0130 USDT |
0.0133 USDT |
| 2025-01-27 |
0.0119 USDT |
17,216,371.3000 RSR |
0.0119 USDT |
0.0116 USDT |
0.0118 USDT |
0.0123 USDT |
| 2025-01-26 |
0.0129 USDT |
647,331.2000 RSR |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-01-25 |
0.0124 USDT |
249,376.8000 RSR |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-01-24 |
0.0126 USDT |
6,171,430.3000 RSR |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-01-23 |
0.0125 USDT |
14,547,568.8000 RSR |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0126 USDT |
| 2025-01-22 |
0.0132 USDT |
256,734.7000 RSR |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-01-21 |
0.0133 USDT |
8,395,737.0000 RSR |
0.0133 USDT |
0.0133 USDT |
0.0137 USDT |
0.0139 USDT |
| 2025-01-20 |
0.0139 USDT |
24,568,856.1000 RSR |
0.0142 USDT |
0.0132 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-01-19 |
0.0145 USDT |
21,192,199.9000 RSR |
0.0149 USDT |
0.0137 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-01-18 |
0.0151 USDT |
10,780,498.5000 RSR |
0.0144 USDT |
0.0141 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-01-17 |
0.0156 USDT |
18,147,207.5000 RSR |
0.0155 USDT |
0.0155 USDT |
0.0162 USDT |
0.0163 USDT |
| 2025-01-16 |
0.0147 USDT |
24,282.8000 RSR |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-01-15 |
0.0135 USDT |
282,510.6000 RSR |
0.0138 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-01-14 |
0.0126 USDT |
8,559,522.9000 RSR |
0.0131 USDT |
0.0126 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-01-13 |
0.0123 USDT |
413,337.0000 RSR |
0.0118 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-01-12 |
0.0131 USDT |
3,627,425.8000 RSR |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-01-11 |
0.0130 USDT |
2,142,760.0000 RSR |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-01-10 |
0.0132 USDT |
8,038,025.6000 RSR |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0133 USDT |
| 2025-01-09 |
0.0132 USDT |
151,652.2000 RSR |
0.0127 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-01-08 |
0.0140 USDT |
4,102,963.9000 RSR |
0.0134 USDT |
0.0127 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-01-07 |
0.0159 USDT |
1,095,730.1000 RSR |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0149 USDT |
| 2025-01-06 |
0.0168 USDT |
48,883.5000 RSR |
0.0167 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-01-05 |
0.0169 USDT |
888,217.2000 RSR |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-01-04 |
0.0170 USDT |
30,990,495.7000 RSR |
0.0171 USDT |
0.0163 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-01-03 |
0.0149 USDT |
1,094,634.6000 RSR |
0.0155 USDT |
0.0154 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-01-02 |
0.0148 USDT |
152,239.8000 RSR |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-01-01 |
0.0134 USDT |
5,535,432.5000 RSR |
0.0135 USDT |
0.0134 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-12-31 |
0.0135 USDT |
14,321,798.5000 RSR |
0.0132 USDT |
0.0129 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-12-30 |
0.0141 USDT |
10,338,485.5000 RSR |
0.0133 USDT |
0.0133 USDT |
0.0136 USDT |
0.0139 USDT |
| 2024-12-29 |
0.0151 USDT |
1,510,581.4000 RSR |
0.0145 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-12-28 |
0.0142 USDT |
26,917,096.5000 RSR |
0.0136 USDT |
0.0136 USDT |
0.0140 USDT |
0.0147 USDT |
| 2024-12-27 |
0.0142 USDT |
19,079,709.5000 RSR |
0.0144 USDT |
0.0136 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-12-26 |
0.0140 USDT |
13,686,125.1000 RSR |
0.0142 USDT |
0.0135 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-12-25 |
0.0142 USDT |
29,466,925.9000 RSR |
0.0143 USDT |
0.0134 USDT |
0.0137 USDT |
0.0137 USDT |