Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
0.0624 USDT |
416,308,531.7734 RSR |
0.0608 USDT |
0.0556 USDT |
0.0683 USDT |
0.0640 USDT |
| 2021-03-02 |
0.0592 USDT |
364,482,538.1497 RSR |
0.0575 USDT |
0.0540 USDT |
0.0630 USDT |
0.0609 USDT |
| 2021-03-01 |
0.0514 USDT |
371,111,641.1182 RSR |
0.0452 USDT |
0.0447 USDT |
0.0588 USDT |
0.0575 USDT |
| 2021-02-28 |
0.0492 USDT |
319,604,652.0642 RSR |
0.0531 USDT |
0.0448 USDT |
0.0563 USDT |
0.0452 USDT |
| 2021-02-27 |
0.0519 USDT |
742,590,500.8206 RSR |
0.0506 USDT |
0.0440 USDT |
0.0589 USDT |
0.0532 USDT |
| 2021-02-26 |
0.0493 USDT |
412,940,021.4998 RSR |
0.0481 USDT |
0.0388 USDT |
0.0506 USDT |
0.0506 USDT |
| 2021-02-25 |
0.0470 USDT |
298,591,473.2456 RSR |
0.0461 USDT |
0.0414 USDT |
0.0490 USDT |
0.0480 USDT |
| 2021-02-24 |
0.0447 USDT |
433,370,793.1884 RSR |
0.0434 USDT |
0.0377 USDT |
0.0513 USDT |
0.0460 USDT |
| 2021-02-23 |
0.0457 USDT |
712,738,556.3792 RSR |
0.0480 USDT |
0.0345 USDT |
0.0520 USDT |
0.0435 USDT |
| 2021-02-22 |
0.0523 USDT |
463,697,611.8200 RSR |
0.0566 USDT |
0.0401 USDT |
0.0575 USDT |
0.0480 USDT |
| 2021-02-21 |
0.0575 USDT |
284,762,742.2880 RSR |
0.0583 USDT |
0.0508 USDT |
0.0604 USDT |
0.0566 USDT |
| 2021-02-20 |
0.0587 USDT |
273,352,860.6391 RSR |
0.0591 USDT |
0.0508 USDT |
0.0638 USDT |
0.0583 USDT |
| 2021-02-19 |
0.0596 USDT |
365,974,180.2655 RSR |
0.0601 USDT |
0.0577 USDT |
0.0662 USDT |
0.0591 USDT |
| 2021-02-18 |
0.0583 USDT |
349,667,494.2463 RSR |
0.0566 USDT |
0.0556 USDT |
0.0662 USDT |
0.0600 USDT |
| 2021-02-17 |
0.0566 USDT |
370,773,592.5223 RSR |
0.0566 USDT |
0.0500 USDT |
0.0601 USDT |
0.0566 USDT |
| 2021-02-16 |
0.0593 USDT |
428,300,005.5723 RSR |
0.0621 USDT |
0.0525 USDT |
0.0645 USDT |
0.0566 USDT |
| 2021-02-15 |
0.0619 USDT |
663,113,453.9703 RSR |
0.0615 USDT |
0.0464 USDT |
0.0665 USDT |
0.0623 USDT |
| 2021-02-14 |
0.0661 USDT |
594,705,365.3150 RSR |
0.0707 USDT |
0.0591 USDT |
0.0784 USDT |
0.0615 USDT |
| 2021-02-13 |
0.0698 USDT |
580,749,846.3560 RSR |
0.0688 USDT |
0.0619 USDT |
0.0784 USDT |
0.0708 USDT |
| 2021-02-12 |
0.0635 USDT |
611,050,839.9102 RSR |
0.0583 USDT |
0.0554 USDT |
0.0750 USDT |
0.0688 USDT |
| 2021-02-11 |
0.0527 USDT |
633,654,598.1152 RSR |
0.0471 USDT |
0.0457 USDT |
0.0618 USDT |
0.0583 USDT |
| 2021-02-10 |
0.0450 USDT |
911,993,581.4734 RSR |
0.0429 USDT |
0.0425 USDT |
0.0590 USDT |
0.0471 USDT |
| 2021-02-09 |
0.0421 USDT |
453,848,566.0142 RSR |
0.0412 USDT |
0.0397 USDT |
0.0540 USDT |
0.0429 USDT |
| 2021-02-08 |
0.0389 USDT |
427,846,417.7624 RSR |
0.0365 USDT |
0.0342 USDT |
0.0443 USDT |
0.0412 USDT |
| 2021-02-07 |
0.0384 USDT |
387,704,898.6403 RSR |
0.0403 USDT |
0.0342 USDT |
0.0418 USDT |
0.0365 USDT |
| 2021-02-06 |
0.0424 USDT |
462,201,331.7183 RSR |
0.0446 USDT |
0.0377 USDT |
0.0457 USDT |
0.0403 USDT |
| 2021-02-05 |
0.0412 USDT |
514,400,604.1119 RSR |
0.0379 USDT |
0.0375 USDT |
0.0457 USDT |
0.0446 USDT |
| 2021-02-04 |
0.0392 USDT |
359,739,908.3620 RSR |
0.0405 USDT |
0.0355 USDT |
0.0410 USDT |
0.0379 USDT |
| 2021-02-03 |
0.0395 USDT |
386,689,916.3317 RSR |
0.0386 USDT |
0.0380 USDT |
0.0417 USDT |
0.0405 USDT |
| 2021-02-02 |
0.0363 USDT |
382,363,297.9825 RSR |
0.0341 USDT |
0.0340 USDT |
0.0416 USDT |
0.0386 USDT |
| 2021-02-01 |
0.0339 USDT |
313,048,634.6395 RSR |
0.0337 USDT |
0.0321 USDT |
0.0361 USDT |
0.0341 USDT |
| 2021-01-31 |
0.0348 USDT |
317,775,694.3284 RSR |
0.0360 USDT |
0.0321 USDT |
0.0375 USDT |
0.0337 USDT |
| 2021-01-30 |
0.0365 USDT |
424,659,358.2731 RSR |
0.0370 USDT |
0.0332 USDT |
0.0384 USDT |
0.0360 USDT |
| 2021-01-29 |
0.0360 USDT |
496,619,191.5124 RSR |
0.0348 USDT |
0.0320 USDT |
0.0384 USDT |
0.0371 USDT |
| 2021-01-28 |
0.0341 USDT |
336,062,025.7525 RSR |
0.0334 USDT |
0.0316 USDT |
0.0361 USDT |
0.0348 USDT |
| 2021-01-27 |
0.0343 USDT |
372,002,359.7302 RSR |
0.0352 USDT |
0.0311 USDT |
0.0380 USDT |
0.0334 USDT |
| 2021-01-26 |
0.0373 USDT |
328,242,605.0598 RSR |
0.0393 USDT |
0.0340 USDT |
0.0395 USDT |
0.0352 USDT |
| 2021-01-25 |
0.0395 USDT |
346,656,631.0461 RSR |
0.0398 USDT |
0.0357 USDT |
0.0407 USDT |
0.0393 USDT |
| 2021-01-24 |
0.0389 USDT |
326,720,669.1870 RSR |
0.0379 USDT |
0.0375 USDT |
0.0419 USDT |
0.0399 USDT |
| 2021-01-23 |
0.0386 USDT |
281,269,441.6732 RSR |
0.0393 USDT |
0.0367 USDT |
0.0404 USDT |
0.0378 USDT |
| 2021-01-22 |
0.0378 USDT |
453,758,915.5738 RSR |
0.0364 USDT |
0.0311 USDT |
0.0402 USDT |
0.0393 USDT |
| 2021-01-21 |
0.0381 USDT |
447,615,621.4566 RSR |
0.0397 USDT |
0.0356 USDT |
0.0428 USDT |
0.0364 USDT |
| 2021-01-20 |
0.0427 USDT |
541,683,979.7274 RSR |
0.0456 USDT |
0.0387 USDT |
0.0462 USDT |
0.0397 USDT |
| 2021-01-19 |
0.0457 USDT |
638,217,588.9094 RSR |
0.0457 USDT |
0.0411 USDT |
0.0494 USDT |
0.0456 USDT |
| 2021-01-18 |
0.0432 USDT |
448,488,902.6872 RSR |
0.0406 USDT |
0.0391 USDT |
0.0458 USDT |
0.0457 USDT |
| 2021-01-17 |
0.0427 USDT |
494,193,509.1717 RSR |
0.0448 USDT |
0.0368 USDT |
0.0453 USDT |
0.0407 USDT |
| 2021-01-16 |
0.0412 USDT |
526,142,435.9845 RSR |
0.0376 USDT |
0.0348 USDT |
0.0455 USDT |
0.0448 USDT |
| 2021-01-15 |
0.0391 USDT |
486,902,238.3799 RSR |
0.0406 USDT |
0.0371 USDT |
0.0431 USDT |
0.0375 USDT |
| 2021-01-14 |
0.0399 USDT |
388,461,160.4022 RSR |
0.0391 USDT |
0.0379 USDT |
0.0431 USDT |
0.0406 USDT |
| 2021-01-13 |
0.0383 USDT |
501,915,600.9014 RSR |
0.0374 USDT |
0.0338 USDT |
0.0415 USDT |
0.0391 USDT |