Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.0194 USDT |
287,042,104.2939 RSR |
0.0184 USDT |
0.0184 USDT |
0.0207 USDT |
0.0204 USDT |
| 2022-02-04 |
0.0178 USDT |
164,776,515.5076 RSR |
0.0173 USDT |
0.0169 USDT |
0.0186 USDT |
0.0184 USDT |
| 2022-02-03 |
0.0177 USDT |
208,451,549.9460 RSR |
0.0182 USDT |
0.0167 USDT |
0.0182 USDT |
0.0173 USDT |
| 2022-02-02 |
0.0184 USDT |
176,096,848.4677 RSR |
0.0187 USDT |
0.0181 USDT |
0.0195 USDT |
0.0182 USDT |
| 2022-02-01 |
0.0183 USDT |
174,325,481.9644 RSR |
0.0178 USDT |
0.0178 USDT |
0.0190 USDT |
0.0187 USDT |
| 2022-01-31 |
0.0182 USDT |
148,364,805.6631 RSR |
0.0186 USDT |
0.0170 USDT |
0.0186 USDT |
0.0179 USDT |
| 2022-01-30 |
0.0187 USDT |
136,894,032.6080 RSR |
0.0188 USDT |
0.0184 USDT |
0.0194 USDT |
0.0185 USDT |
| 2022-01-29 |
0.0184 USDT |
135,614,482.3845 RSR |
0.0181 USDT |
0.0179 USDT |
0.0192 USDT |
0.0188 USDT |
| 2022-01-28 |
0.0182 USDT |
178,492,899.4379 RSR |
0.0183 USDT |
0.0171 USDT |
0.0185 USDT |
0.0181 USDT |
| 2022-01-27 |
0.0185 USDT |
208,771,495.1398 RSR |
0.0186 USDT |
0.0168 USDT |
0.0193 USDT |
0.0183 USDT |
| 2022-01-26 |
0.0180 USDT |
155,384,353.9879 RSR |
0.0175 USDT |
0.0174 USDT |
0.0188 USDT |
0.0186 USDT |
| 2022-01-25 |
0.0174 USDT |
195,948,890.1131 RSR |
0.0173 USDT |
0.0167 USDT |
0.0181 USDT |
0.0175 USDT |
| 2022-01-24 |
0.0179 USDT |
254,948,160.6102 RSR |
0.0187 USDT |
0.0164 USDT |
0.0189 USDT |
0.0172 USDT |
| 2022-01-23 |
0.0181 USDT |
240,415,198.9746 RSR |
0.0176 USDT |
0.0174 USDT |
0.0191 USDT |
0.0187 USDT |
| 2022-01-22 |
0.0196 USDT |
482,573,136.4192 RSR |
0.0216 USDT |
0.0168 USDT |
0.0216 USDT |
0.0176 USDT |
| 2022-01-21 |
0.0233 USDT |
240,557,271.9670 RSR |
0.0250 USDT |
0.0207 USDT |
0.0251 USDT |
0.0215 USDT |
| 2022-01-20 |
0.0246 USDT |
122,210,118.4822 RSR |
0.0242 USDT |
0.0233 USDT |
0.0251 USDT |
0.0250 USDT |
| 2022-01-19 |
0.0243 USDT |
149,375,147.7168 RSR |
0.0244 USDT |
0.0237 USDT |
0.0252 USDT |
0.0242 USDT |
| 2022-01-18 |
0.0249 USDT |
113,321,362.1185 RSR |
0.0255 USDT |
0.0242 USDT |
0.0256 USDT |
0.0244 USDT |
| 2022-01-17 |
0.0261 USDT |
85,413,098.8457 RSR |
0.0266 USDT |
0.0253 USDT |
0.0271 USDT |
0.0255 USDT |
| 2022-01-16 |
0.0264 USDT |
109,159,288.2494 RSR |
0.0262 USDT |
0.0260 USDT |
0.0271 USDT |
0.0266 USDT |
| 2022-01-15 |
0.0263 USDT |
90,561,273.9306 RSR |
0.0263 USDT |
0.0257 USDT |
0.0269 USDT |
0.0262 USDT |
| 2022-01-14 |
0.0268 USDT |
155,304,103.3968 RSR |
0.0272 USDT |
0.0253 USDT |
0.0275 USDT |
0.0263 USDT |
| 2022-01-13 |
0.0271 USDT |
186,152,974.3132 RSR |
0.0271 USDT |
0.0267 USDT |
0.0285 USDT |
0.0272 USDT |
| 2022-01-12 |
0.0258 USDT |
242,213,676.4611 RSR |
0.0245 USDT |
0.0245 USDT |
0.0274 USDT |
0.0271 USDT |
| 2022-01-11 |
0.0241 USDT |
154,996,027.9025 RSR |
0.0237 USDT |
0.0232 USDT |
0.0246 USDT |
0.0245 USDT |
| 2022-01-10 |
0.0242 USDT |
190,304,608.4108 RSR |
0.0248 USDT |
0.0231 USDT |
0.0262 USDT |
0.0237 USDT |
| 2022-01-09 |
0.0250 USDT |
169,179,212.6802 RSR |
0.0253 USDT |
0.0237 USDT |
0.0255 USDT |
0.0248 USDT |
| 2022-01-08 |
0.0256 USDT |
137,012,120.2343 RSR |
0.0258 USDT |
0.0252 USDT |
0.0265 USDT |
0.0253 USDT |
| 2022-01-07 |
0.0267 USDT |
296,082,447.4587 RSR |
0.0277 USDT |
0.0251 USDT |
0.0281 USDT |
0.0258 USDT |
| 2022-01-06 |
0.0299 USDT |
309,990,720.1063 RSR |
0.0320 USDT |
0.0273 USDT |
0.0321 USDT |
0.0277 USDT |
| 2022-01-05 |
0.0320 USDT |
168,913,587.9586 RSR |
0.0320 USDT |
0.0307 USDT |
0.0330 USDT |
0.0320 USDT |
| 2022-01-04 |
0.0316 USDT |
216,111,553.0608 RSR |
0.0311 USDT |
0.0295 USDT |
0.0326 USDT |
0.0320 USDT |
| 2022-01-03 |
0.0312 USDT |
165,602,954.8999 RSR |
0.0313 USDT |
0.0302 USDT |
0.0319 USDT |
0.0311 USDT |
| 2022-01-02 |
0.0304 USDT |
119,898,583.2033 RSR |
0.0294 USDT |
0.0293 USDT |
0.0314 USDT |
0.0313 USDT |
| 2022-01-01 |
0.0300 USDT |
134,214,359.9488 RSR |
0.0306 USDT |
0.0282 USDT |
0.0307 USDT |
0.0293 USDT |
| 2021-12-31 |
0.0306 USDT |
125,224,036.4638 RSR |
0.0306 USDT |
0.0295 USDT |
0.0311 USDT |
0.0306 USDT |
| 2021-12-30 |
0.0305 USDT |
182,129,962.8600 RSR |
0.0304 USDT |
0.0287 USDT |
0.0312 USDT |
0.0306 USDT |
| 2021-12-29 |
0.0311 USDT |
243,110,798.2608 RSR |
0.0318 USDT |
0.0290 USDT |
0.0318 USDT |
0.0304 USDT |
| 2021-12-28 |
0.0330 USDT |
318,413,215.4495 RSR |
0.0341 USDT |
0.0301 USDT |
0.0355 USDT |
0.0318 USDT |
| 2021-12-27 |
0.0338 USDT |
166,133,695.4869 RSR |
0.0334 USDT |
0.0328 USDT |
0.0344 USDT |
0.0341 USDT |
| 2021-12-26 |
0.0334 USDT |
235,536,353.8875 RSR |
0.0334 USDT |
0.0319 USDT |
0.0348 USDT |
0.0334 USDT |
| 2021-12-25 |
0.0331 USDT |
322,870,239.4466 RSR |
0.0328 USDT |
0.0322 USDT |
0.0345 USDT |
0.0334 USDT |
| 2021-12-24 |
0.0320 USDT |
257,362,469.8555 RSR |
0.0312 USDT |
0.0307 USDT |
0.0333 USDT |
0.0328 USDT |
| 2021-12-23 |
0.0306 USDT |
201,201,138.9819 RSR |
0.0301 USDT |
0.0290 USDT |
0.0313 USDT |
0.0311 USDT |
| 2021-12-22 |
0.0296 USDT |
168,653,339.3463 RSR |
0.0290 USDT |
0.0290 USDT |
0.0307 USDT |
0.0301 USDT |
| 2021-12-21 |
0.0284 USDT |
175,411,061.8468 RSR |
0.0278 USDT |
0.0277 USDT |
0.0299 USDT |
0.0290 USDT |
| 2021-12-20 |
0.0292 USDT |
244,697,366.3160 RSR |
0.0306 USDT |
0.0274 USDT |
0.0308 USDT |
0.0278 USDT |
| 2021-12-19 |
0.0321 USDT |
301,328,468.9816 RSR |
0.0337 USDT |
0.0301 USDT |
0.0338 USDT |
0.0305 USDT |
| 2021-12-18 |
0.0327 USDT |
221,664,660.7874 RSR |
0.0318 USDT |
0.0308 USDT |
0.0342 USDT |
0.0336 USDT |