Identifier on HitBTC: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-11 |
0.0781 USDT |
10,190.0000 RSR |
0.0762 USDT |
0.0744 USDT |
0.0802 USDT |
0.0802 USDT |
| 2021-05-10 |
0.0831 USDT |
49,780.0000 RSR |
0.0900 USDT |
0.0707 USDT |
0.0900 USDT |
0.0707 USDT |
| 2021-05-09 |
0.0815 USDT |
3,640.0000 RSR |
0.0804 USDT |
0.0804 USDT |
0.0829 USDT |
0.0818 USDT |
| 2021-05-08 |
0.0794 USDT |
7,990.0000 RSR |
0.0817 USDT |
0.0787 USDT |
0.0818 USDT |
0.0787 USDT |
| 2021-05-07 |
0.0809 USDT |
17,290.0000 RSR |
0.0816 USDT |
0.0798 USDT |
0.0816 USDT |
0.0812 USDT |
| 2021-05-06 |
0.0838 USDT |
8,700.0000 RSR |
0.0825 USDT |
0.0821 USDT |
0.0880 USDT |
0.0832 USDT |
| 2021-05-05 |
0.0836 USDT |
19,400.0000 RSR |
0.0790 USDT |
0.0790 USDT |
0.0852 USDT |
0.0827 USDT |
| 2021-05-04 |
0.0841 USDT |
37,310.0000 RSR |
0.0893 USDT |
0.0790 USDT |
0.0893 USDT |
0.0803 USDT |
| 2021-05-03 |
0.0914 USDT |
23,740.0000 RSR |
0.0913 USDT |
0.0890 USDT |
0.0928 USDT |
0.0890 USDT |
| 2021-05-02 |
0.0892 USDT |
451,140.0000 RSR |
0.0909 USDT |
0.0857 USDT |
0.0909 USDT |
0.0886 USDT |
| 2021-05-01 |
0.0936 USDT |
780.0000 RSR |
0.0925 USDT |
0.0923 USDT |
0.0943 USDT |
0.0923 USDT |
| 2021-04-30 |
0.0858 USDT |
4,280.0000 RSR |
0.0838 USDT |
0.0832 USDT |
0.0912 USDT |
0.0912 USDT |
| 2021-04-29 |
0.0852 USDT |
9,220.0000 RSR |
0.0823 USDT |
0.0814 USDT |
0.0900 USDT |
0.0853 USDT |
| 2021-04-28 |
0.0878 USDT |
6,390.0000 RSR |
0.0899 USDT |
0.0819 USDT |
0.0899 USDT |
0.0861 USDT |
| 2021-04-27 |
0.0816 USDT |
17,240.0000 RSR |
0.0787 USDT |
0.0756 USDT |
0.0873 USDT |
0.0845 USDT |
| 2021-04-26 |
0.0772 USDT |
35,200.0000 RSR |
0.0701 USDT |
0.0701 USDT |
0.0814 USDT |
0.0814 USDT |
| 2021-04-25 |
0.0689 USDT |
360.0000 RSR |
0.0688 USDT |
0.0684 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-04-24 |
0.0698 USDT |
10,890.0000 RSR |
0.0702 USDT |
0.0669 USDT |
0.0735 USDT |
0.0703 USDT |
| 2021-04-23 |
0.0744 USDT |
58,350.0000 RSR |
0.0820 USDT |
0.0601 USDT |
0.0820 USDT |
0.0737 USDT |
| 2021-04-22 |
0.0948 USDT |
9,340.0000 RSR |
0.0881 USDT |
0.0881 USDT |
0.0987 USDT |
0.0941 USDT |
| 2021-04-21 |
0.0848 USDT |
3,430.0000 RSR |
0.0828 USDT |
0.0828 USDT |
0.0882 USDT |
0.0882 USDT |
| 2021-04-20 |
0.0799 USDT |
50,350.0000 RSR |
0.0802 USDT |
0.0701 USDT |
0.0898 USDT |
0.0807 USDT |
| 2021-04-19 |
0.0909 USDT |
2,310.0000 RSR |
0.0914 USDT |
0.0856 USDT |
0.0914 USDT |
0.0856 USDT |
| 2021-04-18 |
0.0878 USDT |
28,200.0000 RSR |
0.1000 USDT |
0.0780 USDT |
0.1000 USDT |
0.0890 USDT |
| 2021-04-17 |
0.1081 USDT |
272,500.0000 RSR |
0.1110 USDT |
0.1072 USDT |
0.1145 USDT |
0.1082 USDT |
| 2021-04-16 |
0.0978 USDT |
73,690.0000 RSR |
0.0975 USDT |
0.0888 USDT |
0.1120 USDT |
0.1120 USDT |
| 2021-04-15 |
0.0900 USDT |
48,690.0000 RSR |
0.0816 USDT |
0.0807 USDT |
0.0962 USDT |
0.0952 USDT |
| 2021-04-14 |
0.0827 USDT |
14,940.0000 RSR |
0.0821 USDT |
0.0701 USDT |
0.0849 USDT |
0.0798 USDT |
| 2021-04-13 |
0.0795 USDT |
35,550.0000 RSR |
0.0824 USDT |
0.0757 USDT |
0.0862 USDT |
0.0829 USDT |
| 2021-04-12 |
0.0835 USDT |
16,830.0000 RSR |
0.0858 USDT |
0.0805 USDT |
0.0858 USDT |
0.0805 USDT |
| 2021-04-11 |
0.0924 USDT |
142,460.0000 RSR |
0.0863 USDT |
0.0843 USDT |
0.0939 USDT |
0.0882 USDT |
| 2021-04-10 |
0.0807 USDT |
12,190.0000 RSR |
0.0778 USDT |
0.0704 USDT |
0.0844 USDT |
0.0817 USDT |
| 2021-04-09 |
0.0809 USDT |
81,280.0000 RSR |
0.0787 USDT |
0.0767 USDT |
0.0818 USDT |
0.0770 USDT |
| 2021-04-08 |
0.0761 USDT |
1,030.0000 RSR |
0.0745 USDT |
0.0735 USDT |
0.0789 USDT |
0.0764 USDT |
| 2021-04-07 |
0.0772 USDT |
80.0000 RSR |
0.0785 USDT |
0.0770 USDT |
0.0785 USDT |
0.0770 USDT |
| 2021-04-06 |
0.0813 USDT |
17,430.0000 RSR |
0.0844 USDT |
0.0756 USDT |
0.0859 USDT |
0.0807 USDT |
| 2021-04-05 |
0.0795 USDT |
58,830.0000 RSR |
0.0847 USDT |
0.0747 USDT |
0.0847 USDT |
0.0820 USDT |
| 2021-04-04 |
0.0787 USDT |
60.0000 RSR |
0.0787 USDT |
0.0787 USDT |
0.0788 USDT |
0.0788 USDT |
| 2021-04-03 |
0.0841 USDT |
10,290.0000 RSR |
0.0842 USDT |
0.0787 USDT |
0.0862 USDT |
0.0787 USDT |
| 2021-04-02 |
0.0861 USDT |
2,170.0000 RSR |
0.0844 USDT |
0.0844 USDT |
0.0882 USDT |
0.0863 USDT |
| 2021-04-01 |
0.0860 USDT |
2,180.0000 RSR |
0.0903 USDT |
0.0835 USDT |
0.0903 USDT |
0.0842 USDT |
| 2021-03-31 |
0.0884 USDT |
5,080.0000 RSR |
0.0896 USDT |
0.0856 USDT |
0.0904 USDT |
0.0856 USDT |
| 2021-03-30 |
0.0931 USDT |
27,560.0000 RSR |
0.0860 USDT |
0.0857 USDT |
0.0960 USDT |
0.0928 USDT |
| 2021-03-29 |
0.0859 USDT |
13,150.0000 RSR |
0.0804 USDT |
0.0804 USDT |
0.0882 USDT |
0.0878 USDT |
| 2021-03-28 |
0.0858 USDT |
44,820.0000 RSR |
0.0823 USDT |
0.0770 USDT |
0.0882 USDT |
0.0770 USDT |
| 2021-03-27 |
0.0789 USDT |
8,670.0000 RSR |
0.0796 USDT |
0.0753 USDT |
0.0815 USDT |
0.0807 USDT |
| 2021-03-26 |
0.0746 USDT |
1,380.0000 RSR |
0.0737 USDT |
0.0736 USDT |
0.0750 USDT |
0.0750 USDT |
| 2021-03-25 |
0.0707 USDT |
8,770.0000 RSR |
0.0710 USDT |
0.0671 USDT |
0.0712 USDT |
0.0679 USDT |
| 2021-03-24 |
0.0784 USDT |
35,300.0000 RSR |
0.0787 USDT |
0.0690 USDT |
0.0825 USDT |
0.0692 USDT |
| 2021-03-23 |
0.0823 USDT |
6,120.0000 RSR |
0.0834 USDT |
0.0800 USDT |
0.0858 USDT |
0.0800 USDT |