Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-12 |
0.0364 USDT |
589,368,330.5796 RSR |
0.0353 USDT |
0.0310 USDT |
0.0445 USDT |
0.0374 USDT |
| 2021-01-11 |
0.0409 USDT |
596,356,528.2415 RSR |
0.0464 USDT |
0.0310 USDT |
0.0468 USDT |
0.0354 USDT |
| 2021-01-10 |
0.0466 USDT |
453,641,512.5918 RSR |
0.0468 USDT |
0.0386 USDT |
0.0500 USDT |
0.0464 USDT |
| 2021-01-09 |
0.0439 USDT |
488,643,743.4728 RSR |
0.0410 USDT |
0.0369 USDT |
0.0500 USDT |
0.0468 USDT |
| 2021-01-08 |
0.0411 USDT |
414,975,339.8797 RSR |
0.0414 USDT |
0.0334 USDT |
0.0456 USDT |
0.0408 USDT |
| 2021-01-07 |
0.0415 USDT |
486,833,263.4265 RSR |
0.0416 USDT |
0.0370 USDT |
0.0429 USDT |
0.0414 USDT |
| 2021-01-06 |
0.0392 USDT |
900,947,072.6963 RSR |
0.0368 USDT |
0.0350 USDT |
0.0461 USDT |
0.0417 USDT |
| 2021-01-05 |
0.0346 USDT |
588,640,997.8071 RSR |
0.0325 USDT |
0.0288 USDT |
0.0377 USDT |
0.0367 USDT |
| 2021-01-04 |
0.0343 USDT |
769,121,990.3770 RSR |
0.0325 USDT |
0.0262 USDT |
0.0375 USDT |
0.0324 USDT |
| 2021-01-03 |
0.0323 USDT |
1,023,941,484.9568 RSR |
0.0361 USDT |
0.0262 USDT |
0.0377 USDT |
0.0361 USDT |
| 2021-01-02 |
0.0259 USDT |
660,630,983.6556 RSR |
0.0284 USDT |
0.0223 USDT |
0.0377 USDT |
0.0284 USDT |
| 2021-01-01 |
0.0217 USDT |
400,030,566.7107 RSR |
0.0233 USDT |
0.0195 USDT |
0.0291 USDT |
0.0232 USDT |
| 2020-12-31 |
0.0195 USDT |
330,414,374.4126 RSR |
0.0202 USDT |
0.0186 USDT |
0.0249 USDT |
0.0202 USDT |
| 2020-12-30 |
0.0187 USDT |
223,925,180.1206 RSR |
0.0188 USDT |
0.0179 USDT |
0.0208 USDT |
0.0188 USDT |
| 2020-12-29 |
0.0184 USDT |
260,364,274.8937 RSR |
0.0185 USDT |
0.0179 USDT |
0.0204 USDT |
0.0185 USDT |
| 2020-12-28 |
0.0183 USDT |
212,655,156.6789 RSR |
0.0182 USDT |
0.0171 USDT |
0.0204 USDT |
0.0182 USDT |
| 2020-12-27 |
0.0173 USDT |
336,323,759.9228 RSR |
0.0183 USDT |
0.0159 USDT |
0.0191 USDT |
0.0182 USDT |
| 2020-12-26 |
0.0170 USDT |
194,510,380.0880 RSR |
0.0163 USDT |
0.0159 USDT |
0.0183 USDT |
0.0163 USDT |
| 2020-12-25 |
0.0173 USDT |
172,929,098.8103 RSR |
0.0176 USDT |
0.0162 USDT |
0.0186 USDT |
0.0174 USDT |
| 2020-12-24 |
0.0173 USDT |
255,274,705.6124 RSR |
0.0172 USDT |
0.0147 USDT |
0.0186 USDT |
0.0171 USDT |
| 2020-12-23 |
0.0185 USDT |
164,539,522.6459 RSR |
0.0174 USDT |
0.0147 USDT |
0.0201 USDT |
0.0174 USDT |
| 2020-12-22 |
0.0192 USDT |
148,359,794.8901 RSR |
0.0195 USDT |
0.0171 USDT |
0.0201 USDT |
0.0195 USDT |
| 2020-12-21 |
0.0200 USDT |
178,760,559.0996 RSR |
0.0189 USDT |
0.0178 USDT |
0.0211 USDT |
0.0190 USDT |
| 2020-12-20 |
0.0216 USDT |
162,040,253.1731 RSR |
0.0210 USDT |
0.0183 USDT |
0.0226 USDT |
0.0210 USDT |
| 2020-12-19 |
0.0215 USDT |
166,881,992.6483 RSR |
0.0221 USDT |
0.0207 USDT |
0.0230 USDT |
0.0221 USDT |
| 2020-12-18 |
0.0213 USDT |
196,238,799.3841 RSR |
0.0208 USDT |
0.0200 USDT |
0.0230 USDT |
0.0208 USDT |
| 2020-12-17 |
0.0214 USDT |
280,561,461.6892 RSR |
0.0218 USDT |
0.0200 USDT |
0.0222 USDT |
0.0218 USDT |
| 2020-12-16 |
0.0201 USDT |
129,974,922.8258 RSR |
0.0210 USDT |
0.0183 USDT |
0.0222 USDT |
0.0210 USDT |
| 2020-12-15 |
0.0190 USDT |
76,905,183.5359 RSR |
0.0192 USDT |
0.0183 USDT |
0.0212 USDT |
0.0191 USDT |
| 2020-12-14 |
0.0190 USDT |
61,180,589.8480 RSR |
0.0189 USDT |
0.0185 USDT |
0.0202 USDT |
0.0189 USDT |
| 2020-12-13 |
0.0187 USDT |
40,584,470.4685 RSR |
0.0190 USDT |
0.0182 USDT |
0.0202 USDT |
0.0189 USDT |
| 2020-12-12 |
0.0183 USDT |
43,268,677.3698 RSR |
0.0184 USDT |
0.0175 USDT |
0.0194 USDT |
0.0183 USDT |
| 2020-12-11 |
0.0186 USDT |
66,288,097.8838 RSR |
0.0182 USDT |
0.0171 USDT |
0.0196 USDT |
0.0182 USDT |
| 2020-12-10 |
0.0198 USDT |
159,660,268.6233 RSR |
0.0189 USDT |
0.0171 USDT |
0.0215 USDT |
0.0189 USDT |
| 2020-12-09 |
0.0197 USDT |
145,982,252.9998 RSR |
0.0206 USDT |
0.0171 USDT |
0.0215 USDT |
0.0206 USDT |
| 2020-12-08 |
0.0196 USDT |
130,690,624.5412 RSR |
0.0187 USDT |
0.0171 USDT |
0.0211 USDT |
0.0187 USDT |
| 2020-12-07 |
0.0198 USDT |
69,138,448.9938 RSR |
0.0204 USDT |
0.0185 USDT |
0.0204 USDT |
0.0204 USDT |
| 2020-12-06 |
0.0193 USDT |
94,967,371.8141 RSR |
0.0192 USDT |
0.0185 USDT |
0.0206 USDT |
0.0192 USDT |
| 2020-12-05 |
0.0193 USDT |
94,335,379.1347 RSR |
0.0193 USDT |
0.0178 USDT |
0.0206 USDT |
0.0193 USDT |
| 2020-12-04 |
0.0202 USDT |
84,326,688.3424 RSR |
0.0193 USDT |
0.0178 USDT |
0.0214 USDT |
0.0193 USDT |
| 2020-12-03 |
0.0208 USDT |
78,778,775.2846 RSR |
0.0210 USDT |
0.0190 USDT |
0.0215 USDT |
0.0210 USDT |
| 2020-12-02 |
0.0206 USDT |
91,404,739.5657 RSR |
0.0205 USDT |
0.0193 USDT |
0.0215 USDT |
0.0205 USDT |
| 2020-12-01 |
0.0206 USDT |
153,968,493.6813 RSR |
0.0207 USDT |
0.0193 USDT |
0.0225 USDT |
0.0207 USDT |
| 2020-11-30 |
0.0199 USDT |
116,704,724.6927 RSR |
0.0204 USDT |
0.0189 USDT |
0.0225 USDT |
0.0203 USDT |
| 2020-11-29 |
0.0198 USDT |
105,307,902.1690 RSR |
0.0194 USDT |
0.0187 USDT |
0.0214 USDT |
0.0194 USDT |
| 2020-11-28 |
0.0188 USDT |
85,991,575.1927 RSR |
0.0202 USDT |
0.0173 USDT |
0.0208 USDT |
0.0202 USDT |
| 2020-11-27 |
0.0176 USDT |
185,487,601.4576 RSR |
0.0174 USDT |
0.0164 USDT |
0.0207 USDT |
0.0175 USDT |
| 2020-11-26 |
0.0199 USDT |
459,029,982.8802 RSR |
0.0177 USDT |
0.0155 USDT |
0.0224 USDT |
0.0177 USDT |
| 2020-11-25 |
0.0230 USDT |
228,861,126.7381 RSR |
0.0221 USDT |
0.0155 USDT |
0.0245 USDT |
0.0221 USDT |
| 2020-11-24 |
0.0229 USDT |
337,577,351.4531 RSR |
0.0238 USDT |
0.0214 USDT |
0.0256 USDT |
0.0238 USDT |