Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-15 |
0.0286 USDT |
284,676,590.8440 RSR |
0.0289 USDT |
0.0282 USDT |
0.0314 USDT |
0.0284 USDT |
| 2021-12-14 |
0.0298 USDT |
302,309,380.0530 RSR |
0.0307 USDT |
0.0285 USDT |
0.0310 USDT |
0.0288 USDT |
| 2021-12-13 |
0.0323 USDT |
215,614,066.3799 RSR |
0.0340 USDT |
0.0303 USDT |
0.0355 USDT |
0.0307 USDT |
| 2021-12-12 |
0.0339 USDT |
129,219,862.2102 RSR |
0.0338 USDT |
0.0331 USDT |
0.0344 USDT |
0.0340 USDT |
| 2021-12-11 |
0.0340 USDT |
205,072,121.1788 RSR |
0.0342 USDT |
0.0315 USDT |
0.0342 USDT |
0.0338 USDT |
| 2021-12-10 |
0.0358 USDT |
334,707,306.2950 RSR |
0.0375 USDT |
0.0333 USDT |
0.0376 USDT |
0.0341 USDT |
| 2021-12-09 |
0.0369 USDT |
481,218,245.6886 RSR |
0.0364 USDT |
0.0355 USDT |
0.0405 USDT |
0.0375 USDT |
| 2021-12-08 |
0.0370 USDT |
333,897,407.0026 RSR |
0.0375 USDT |
0.0340 USDT |
0.0376 USDT |
0.0364 USDT |
| 2021-12-07 |
0.0349 USDT |
367,895,930.2567 RSR |
0.0323 USDT |
0.0319 USDT |
0.0377 USDT |
0.0375 USDT |
| 2021-12-06 |
0.0330 USDT |
404,307,204.1481 RSR |
0.0337 USDT |
0.0295 USDT |
0.0345 USDT |
0.0323 USDT |
| 2021-12-05 |
0.0350 USDT |
335,512,282.6200 RSR |
0.0364 USDT |
0.0328 USDT |
0.0389 USDT |
0.0337 USDT |
| 2021-12-04 |
0.0421 USDT |
881,519,123.0175 RSR |
0.0477 USDT |
0.0283 USDT |
0.0477 USDT |
0.0365 USDT |
| 2021-12-03 |
0.0495 USDT |
390,475,964.9748 RSR |
0.0513 USDT |
0.0474 USDT |
0.0516 USDT |
0.0477 USDT |
| 2021-12-02 |
0.0503 USDT |
1,178,802,071.6019 RSR |
0.0494 USDT |
0.0483 USDT |
0.0581 USDT |
0.0513 USDT |
| 2021-12-01 |
0.0494 USDT |
596,172,376.0500 RSR |
0.0493 USDT |
0.0483 USDT |
0.0532 USDT |
0.0494 USDT |
| 2021-11-30 |
0.0511 USDT |
1,982,676,362.5482 RSR |
0.0528 USDT |
0.0490 USDT |
0.0565 USDT |
0.0494 USDT |
| 2021-11-29 |
0.0466 USDT |
2,287,790,741.1409 RSR |
0.0405 USDT |
0.0386 USDT |
0.0550 USDT |
0.0527 USDT |
| 2021-11-28 |
0.0379 USDT |
702,019,028.0308 RSR |
0.0353 USDT |
0.0337 USDT |
0.0410 USDT |
0.0405 USDT |
| 2021-11-27 |
0.0347 USDT |
161,658,757.4355 RSR |
0.0341 USDT |
0.0333 USDT |
0.0356 USDT |
0.0353 USDT |
| 2021-11-26 |
0.0364 USDT |
363,094,761.3619 RSR |
0.0386 USDT |
0.0328 USDT |
0.0392 USDT |
0.0341 USDT |
| 2021-11-25 |
0.0376 USDT |
254,766,450.2509 RSR |
0.0365 USDT |
0.0352 USDT |
0.0390 USDT |
0.0386 USDT |
| 2021-11-24 |
0.0362 USDT |
265,483,939.6486 RSR |
0.0359 USDT |
0.0351 USDT |
0.0379 USDT |
0.0365 USDT |
| 2021-11-23 |
0.0360 USDT |
135,560,980.3868 RSR |
0.0360 USDT |
0.0340 USDT |
0.0364 USDT |
0.0359 USDT |
| 2021-11-22 |
0.0368 USDT |
147,779,250.8621 RSR |
0.0376 USDT |
0.0346 USDT |
0.0380 USDT |
0.0359 USDT |
| 2021-11-21 |
0.0366 USDT |
159,151,278.2035 RSR |
0.0355 USDT |
0.0351 USDT |
0.0379 USDT |
0.0377 USDT |
| 2021-11-20 |
0.0356 USDT |
129,928,727.7683 RSR |
0.0358 USDT |
0.0352 USDT |
0.0372 USDT |
0.0355 USDT |
| 2021-11-19 |
0.0348 USDT |
191,651,443.2379 RSR |
0.0337 USDT |
0.0322 USDT |
0.0360 USDT |
0.0358 USDT |
| 2021-11-18 |
0.0353 USDT |
227,759,460.7895 RSR |
0.0370 USDT |
0.0332 USDT |
0.0375 USDT |
0.0336 USDT |
| 2021-11-17 |
0.0375 USDT |
203,012,510.5879 RSR |
0.0380 USDT |
0.0355 USDT |
0.0384 USDT |
0.0370 USDT |
| 2021-11-16 |
0.0404 USDT |
315,866,770.7853 RSR |
0.0427 USDT |
0.0362 USDT |
0.0428 USDT |
0.0381 USDT |
| 2021-11-15 |
0.0428 USDT |
235,447,027.5573 RSR |
0.0429 USDT |
0.0413 USDT |
0.0447 USDT |
0.0427 USDT |
| 2021-11-14 |
0.0425 USDT |
171,469,950.0201 RSR |
0.0421 USDT |
0.0415 USDT |
0.0438 USDT |
0.0428 USDT |
| 2021-11-13 |
0.0413 USDT |
129,618,023.6494 RSR |
0.0405 USDT |
0.0394 USDT |
0.0423 USDT |
0.0421 USDT |
| 2021-11-12 |
0.0416 USDT |
189,808,587.3905 RSR |
0.0427 USDT |
0.0400 USDT |
0.0436 USDT |
0.0405 USDT |
| 2021-11-11 |
0.0447 USDT |
338,512,959.9494 RSR |
0.0467 USDT |
0.0387 USDT |
0.0477 USDT |
0.0428 USDT |
| 2021-11-10 |
0.0463 USDT |
285,732,205.4724 RSR |
0.0460 USDT |
0.0450 USDT |
0.0487 USDT |
0.0466 USDT |
| 2021-11-09 |
0.0452 USDT |
309,060,180.5222 RSR |
0.0443 USDT |
0.0438 USDT |
0.0481 USDT |
0.0461 USDT |
| 2021-11-08 |
0.0439 USDT |
226,291,201.7678 RSR |
0.0436 USDT |
0.0432 USDT |
0.0455 USDT |
0.0443 USDT |
| 2021-11-07 |
0.0430 USDT |
128,652,048.7973 RSR |
0.0424 USDT |
0.0421 USDT |
0.0437 USDT |
0.0436 USDT |
| 2021-11-06 |
0.0430 USDT |
155,702,188.1935 RSR |
0.0436 USDT |
0.0413 USDT |
0.0447 USDT |
0.0424 USDT |
| 2021-11-05 |
0.0434 USDT |
229,442,556.7277 RSR |
0.0434 USDT |
0.0425 USDT |
0.0459 USDT |
0.0435 USDT |
| 2021-11-04 |
0.0444 USDT |
612,792,212.4070 RSR |
0.0453 USDT |
0.0425 USDT |
0.0481 USDT |
0.0435 USDT |
| 2021-11-03 |
0.0436 USDT |
510,976,483.6231 RSR |
0.0420 USDT |
0.0401 USDT |
0.0463 USDT |
0.0452 USDT |
| 2021-11-02 |
0.0419 USDT |
314,644,791.9435 RSR |
0.0417 USDT |
0.0397 USDT |
0.0434 USDT |
0.0420 USDT |
| 2021-11-01 |
0.0407 USDT |
420,626,588.7620 RSR |
0.0397 USDT |
0.0371 USDT |
0.0419 USDT |
0.0417 USDT |
| 2021-10-31 |
0.0382 USDT |
472,069,583.0522 RSR |
0.0367 USDT |
0.0360 USDT |
0.0407 USDT |
0.0397 USDT |
| 2021-10-30 |
0.0378 USDT |
171,866,484.8526 RSR |
0.0388 USDT |
0.0360 USDT |
0.0390 USDT |
0.0368 USDT |
| 2021-10-29 |
0.0385 USDT |
262,942,958.1179 RSR |
0.0382 USDT |
0.0369 USDT |
0.0397 USDT |
0.0388 USDT |
| 2021-10-28 |
0.0377 USDT |
336,979,178.0642 RSR |
0.0372 USDT |
0.0358 USDT |
0.0388 USDT |
0.0382 USDT |
| 2021-10-27 |
0.0399 USDT |
619,617,222.5622 RSR |
0.0424 USDT |
0.0352 USDT |
0.0455 USDT |
0.0373 USDT |