Identifier on HitBTC: RSRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-22 |
0.0920 USDT |
15,090.0000 RSR |
0.0915 USDT |
0.0902 USDT |
0.0925 USDT |
0.0910 USDT |
| 2021-03-21 |
0.0904 USDT |
14,520.0000 RSR |
0.0867 USDT |
0.0849 USDT |
0.0925 USDT |
0.0902 USDT |
| 2021-03-20 |
0.0879 USDT |
2,170.0000 RSR |
0.0881 USDT |
0.0863 USDT |
0.0892 USDT |
0.0875 USDT |
| 2021-03-19 |
0.0797 USDT |
22,730.0000 RSR |
0.0763 USDT |
0.0687 USDT |
0.0890 USDT |
0.0890 USDT |
| 2021-03-18 |
0.0800 USDT |
17,240.0000 RSR |
0.0806 USDT |
0.0745 USDT |
0.0827 USDT |
0.0796 USDT |
| 2021-03-17 |
0.0784 USDT |
9,040.0000 RSR |
0.0747 USDT |
0.0747 USDT |
0.0811 USDT |
0.0811 USDT |
| 2021-03-16 |
0.0794 USDT |
61,250.0000 RSR |
0.0796 USDT |
0.0754 USDT |
0.0828 USDT |
0.0754 USDT |
| 2021-03-15 |
0.0677 USDT |
19,030.0000 RSR |
0.0686 USDT |
0.0628 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-03-14 |
0.0721 USDT |
8,610.0000 RSR |
0.0661 USDT |
0.0661 USDT |
0.0726 USDT |
0.0670 USDT |
| 2021-03-13 |
0.0705 USDT |
20,410.0000 RSR |
0.0644 USDT |
0.0630 USDT |
0.0730 USDT |
0.0690 USDT |
| 2021-03-12 |
0.0682 USDT |
16,620.0000 RSR |
0.0690 USDT |
0.0613 USDT |
0.0694 USDT |
0.0650 USDT |
| 2021-03-11 |
0.0668 USDT |
120.0000 RSR |
0.0674 USDT |
0.0658 USDT |
0.0674 USDT |
0.0658 USDT |
| 2021-03-10 |
0.0717 USDT |
973,830.0000 RSR |
0.0732 USDT |
0.0661 USDT |
0.0732 USDT |
0.0681 USDT |
| 2021-03-09 |
0.0759 USDT |
56,530.0000 RSR |
0.0755 USDT |
0.0740 USDT |
0.0781 USDT |
0.0746 USDT |
| 2021-03-08 |
0.0699 USDT |
36,400.0000 RSR |
0.0713 USDT |
0.0684 USDT |
0.0729 USDT |
0.0699 USDT |
| 2021-03-07 |
0.0651 USDT |
114,460.0000 RSR |
0.0572 USDT |
0.0562 USDT |
0.0702 USDT |
0.0663 USDT |
| 2021-03-06 |
0.0554 USDT |
1,400.0000 RSR |
0.0554 USDT |
0.0554 USDT |
0.0554 USDT |
0.0554 USDT |
| 2021-03-05 |
0.0548 USDT |
120.0000 RSR |
0.0550 USDT |
0.0548 USDT |
0.0550 USDT |
0.0548 USDT |
| 2021-03-04 |
0.0582 USDT |
13,180.0000 RSR |
0.0601 USDT |
0.0542 USDT |
0.0601 USDT |
0.0577 USDT |
| 2021-03-03 |
0.0649 USDT |
7,140.0000 RSR |
0.0592 USDT |
0.0592 USDT |
0.0670 USDT |
0.0670 USDT |
| 2021-03-02 |
0.0587 USDT |
51,540.0000 RSR |
0.0587 USDT |
0.0541 USDT |
0.0618 USDT |
0.0560 USDT |
| 2021-03-01 |
0.0538 USDT |
21,680.0000 RSR |
0.0521 USDT |
0.0520 USDT |
0.0556 USDT |
0.0544 USDT |
| 2021-02-28 |
0.0487 USDT |
94,160.0000 RSR |
0.0508 USDT |
0.0413 USDT |
0.0508 USDT |
0.0413 USDT |
| 2021-02-27 |
0.0540 USDT |
33,300.0000 RSR |
0.0461 USDT |
0.0461 USDT |
0.0553 USDT |
0.0541 USDT |
| 2021-02-26 |
0.0407 USDT |
630.0000 RSR |
0.0404 USDT |
0.0399 USDT |
0.0411 USDT |
0.0408 USDT |
| 2021-02-25 |
0.0449 USDT |
27,230.0000 RSR |
0.0435 USDT |
0.0407 USDT |
0.0456 USDT |
0.0407 USDT |
| 2021-02-24 |
0.0444 USDT |
5,190.0000 RSR |
0.0401 USDT |
0.0307 USDT |
0.0485 USDT |
0.0373 USDT |
| 2021-02-23 |
0.0411 USDT |
11,790.0000 RSR |
0.0474 USDT |
0.0350 USDT |
0.0476 USDT |
0.0407 USDT |
| 2021-02-22 |
0.0440 USDT |
45,640.0000 RSR |
0.0512 USDT |
0.0407 USDT |
0.0512 USDT |
0.0484 USDT |
| 2021-02-21 |
0.0490 USDT |
79,150.0000 RSR |
0.0523 USDT |
0.0393 USDT |
0.0566 USDT |
0.0516 USDT |
| 2021-02-20 |
0.0564 USDT |
7,030.0000 RSR |
0.0580 USDT |
0.0475 USDT |
0.0600 USDT |
0.0513 USDT |
| 2021-02-19 |
0.0449 USDT |
179,950.0000 RSR |
0.0630 USDT |
0.0373 USDT |
0.0630 USDT |
0.0580 USDT |
| 2021-02-18 |
0.0563 USDT |
4,880.0000 RSR |
0.0569 USDT |
0.0510 USDT |
0.0603 USDT |
0.0513 USDT |
| 2021-02-17 |
0.0513 USDT |
690.0000 RSR |
0.0521 USDT |
0.0510 USDT |
0.0521 USDT |
0.0510 USDT |
| 2021-02-16 |
0.0563 USDT |
3,820.0000 RSR |
0.0590 USDT |
0.0510 USDT |
0.0590 USDT |
0.0510 USDT |
| 2021-02-15 |
0.0580 USDT |
37,790.0000 RSR |
0.0590 USDT |
0.0500 USDT |
0.0633 USDT |
0.0569 USDT |
| 2021-02-14 |
0.0658 USDT |
12,200.0000 RSR |
0.0700 USDT |
0.0590 USDT |
0.0700 USDT |
0.0590 USDT |
| 2021-02-13 |
0.0699 USDT |
22,320.0000 RSR |
0.0623 USDT |
0.0623 USDT |
0.0720 USDT |
0.0720 USDT |
| 2021-02-12 |
0.0653 USDT |
88,540.0000 RSR |
0.0537 USDT |
0.0500 USDT |
0.0723 USDT |
0.0681 USDT |
| 2021-02-11 |
0.0560 USDT |
32,610.0000 RSR |
0.0521 USDT |
0.0509 USDT |
0.0600 USDT |
0.0576 USDT |
| 2021-02-10 |
0.0479 USDT |
48,260.0000 RSR |
0.0471 USDT |
0.0307 USDT |
0.0555 USDT |
0.0555 USDT |
| 2021-02-09 |
0.0448 USDT |
31,450.0000 RSR |
0.0430 USDT |
0.0428 USDT |
0.0517 USDT |
0.0500 USDT |
| 2021-02-08 |
0.0431 USDT |
82,500.0000 RSR |
0.0385 USDT |
0.0385 USDT |
0.0440 USDT |
0.0429 USDT |
| 2021-02-07 |
0.0382 USDT |
7,630.0000 RSR |
0.0388 USDT |
0.0360 USDT |
0.0392 USDT |
0.0379 USDT |
| 2021-02-06 |
0.0399 USDT |
30,440.0000 RSR |
0.0455 USDT |
0.0380 USDT |
0.0455 USDT |
0.0380 USDT |
| 2021-02-05 |
0.0443 USDT |
9,630.0000 RSR |
0.0270 USDT |
0.0270 USDT |
0.0555 USDT |
0.0450 USDT |
| 2021-02-04 |
0.0555 USDT |
220.0000 RSR |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2021-01-09 |
0.0555 USDT |
1,630.0000 RSR |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2021-01-06 |
0.0555 USDT |
100.0000 RSR |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
| 2021-01-03 |
0.0242 USDT |
2,530.0000 RSR |
0.0240 USDT |
0.0240 USDT |
0.0254 USDT |
0.0254 USDT |