Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.0390 USDT |
319,089,266.5881 RSR |
0.0372 USDT |
0.0363 USDT |
0.0417 USDT |
0.0408 USDT |
| 2021-06-01 |
0.0372 USDT |
390,927,247.3934 RSR |
0.0373 USDT |
0.0366 USDT |
0.0415 USDT |
0.0372 USDT |
| 2021-05-31 |
0.0348 USDT |
308,429,397.4392 RSR |
0.0324 USDT |
0.0316 USDT |
0.0373 USDT |
0.0372 USDT |
| 2021-05-30 |
0.0317 USDT |
324,816,134.5759 RSR |
0.0310 USDT |
0.0292 USDT |
0.0348 USDT |
0.0324 USDT |
| 2021-05-29 |
0.0335 USDT |
297,625,126.7448 RSR |
0.0359 USDT |
0.0305 USDT |
0.0360 USDT |
0.0310 USDT |
| 2021-05-28 |
0.0385 USDT |
346,707,931.8122 RSR |
0.0411 USDT |
0.0327 USDT |
0.0418 USDT |
0.0359 USDT |
| 2021-05-27 |
0.0406 USDT |
352,419,032.4885 RSR |
0.0401 USDT |
0.0380 USDT |
0.0432 USDT |
0.0411 USDT |
| 2021-05-26 |
0.0389 USDT |
433,020,600.3476 RSR |
0.0377 USDT |
0.0351 USDT |
0.0432 USDT |
0.0402 USDT |
| 2021-05-25 |
0.0366 USDT |
582,676,221.5721 RSR |
0.0355 USDT |
0.0336 USDT |
0.0416 USDT |
0.0377 USDT |
| 2021-05-24 |
0.0309 USDT |
609,541,994.6463 RSR |
0.0263 USDT |
0.0227 USDT |
0.0359 USDT |
0.0355 USDT |
| 2021-05-23 |
0.0322 USDT |
539,487,380.0244 RSR |
0.0380 USDT |
0.0253 USDT |
0.0382 USDT |
0.0264 USDT |
| 2021-05-22 |
0.0385 USDT |
425,617,765.2917 RSR |
0.0391 USDT |
0.0325 USDT |
0.0407 USDT |
0.0380 USDT |
| 2021-05-21 |
0.0440 USDT |
372,513,419.3874 RSR |
0.0488 USDT |
0.0385 USDT |
0.0494 USDT |
0.0391 USDT |
| 2021-05-20 |
0.0476 USDT |
523,140,485.6763 RSR |
0.0464 USDT |
0.0362 USDT |
0.0505 USDT |
0.0488 USDT |
| 2021-05-19 |
0.0556 USDT |
658,009,203.4792 RSR |
0.0647 USDT |
0.0259 USDT |
0.0678 USDT |
0.0464 USDT |
| 2021-05-18 |
0.0644 USDT |
203,827,440.1508 RSR |
0.0640 USDT |
0.0625 USDT |
0.0698 USDT |
0.0648 USDT |
| 2021-05-17 |
0.0681 USDT |
310,670,165.5318 RSR |
0.0720 USDT |
0.0634 USDT |
0.0731 USDT |
0.0641 USDT |
| 2021-05-16 |
0.0735 USDT |
234,085,692.3621 RSR |
0.0749 USDT |
0.0700 USDT |
0.0766 USDT |
0.0721 USDT |
| 2021-05-15 |
0.0770 USDT |
233,660,190.8299 RSR |
0.0790 USDT |
0.0745 USDT |
0.0808 USDT |
0.0749 USDT |
| 2021-05-14 |
0.0737 USDT |
303,444,676.2295 RSR |
0.0685 USDT |
0.0642 USDT |
0.0798 USDT |
0.0790 USDT |
| 2021-05-13 |
0.0732 USDT |
420,728,913.6812 RSR |
0.0779 USDT |
0.0627 USDT |
0.0780 USDT |
0.0685 USDT |
| 2021-05-12 |
0.0779 USDT |
210,645,803.6092 RSR |
0.0780 USDT |
0.0777 USDT |
0.0835 USDT |
0.0779 USDT |
| 2021-05-11 |
0.0810 USDT |
286,504,619.5232 RSR |
0.0841 USDT |
0.0704 USDT |
0.0844 USDT |
0.0778 USDT |
| 2021-05-10 |
0.0846 USDT |
362,124,217.0735 RSR |
0.0850 USDT |
0.0814 USDT |
0.0907 USDT |
0.0842 USDT |
| 2021-05-09 |
0.0819 USDT |
254,559,065.6794 RSR |
0.0789 USDT |
0.0770 USDT |
0.0858 USDT |
0.0850 USDT |
| 2021-05-08 |
0.0809 USDT |
157,137,268.8836 RSR |
0.0830 USDT |
0.0785 USDT |
0.0831 USDT |
0.0789 USDT |
| 2021-05-07 |
0.0837 USDT |
256,862,191.9498 RSR |
0.0844 USDT |
0.0768 USDT |
0.0846 USDT |
0.0830 USDT |
| 2021-05-06 |
0.0836 USDT |
207,180,749.3520 RSR |
0.0829 USDT |
0.0807 USDT |
0.0858 USDT |
0.0843 USDT |
| 2021-05-05 |
0.0811 USDT |
243,823,876.7080 RSR |
0.0792 USDT |
0.0780 USDT |
0.0851 USDT |
0.0829 USDT |
| 2021-05-04 |
0.0854 USDT |
303,013,246.4334 RSR |
0.0917 USDT |
0.0779 USDT |
0.0923 USDT |
0.0792 USDT |
| 2021-05-03 |
0.0907 USDT |
198,068,939.6477 RSR |
0.0898 USDT |
0.0858 USDT |
0.0929 USDT |
0.0917 USDT |
| 2021-05-02 |
0.0905 USDT |
195,332,062.2860 RSR |
0.0912 USDT |
0.0844 USDT |
0.0930 USDT |
0.0898 USDT |
| 2021-05-01 |
0.0925 USDT |
215,744,142.3504 RSR |
0.0938 USDT |
0.0899 USDT |
0.0950 USDT |
0.0912 USDT |
| 2021-04-30 |
0.0894 USDT |
397,639,069.5492 RSR |
0.0851 USDT |
0.0806 USDT |
0.0947 USDT |
0.0937 USDT |
| 2021-04-29 |
0.0851 USDT |
337,775,274.1623 RSR |
0.0851 USDT |
0.0802 USDT |
0.0914 USDT |
0.0851 USDT |
| 2021-04-28 |
0.0862 USDT |
381,672,759.2767 RSR |
0.0873 USDT |
0.0800 USDT |
0.0912 USDT |
0.0851 USDT |
| 2021-04-27 |
0.0843 USDT |
406,313,631.1418 RSR |
0.0814 USDT |
0.0784 USDT |
0.0893 USDT |
0.0872 USDT |
| 2021-04-26 |
0.0782 USDT |
466,949,620.3566 RSR |
0.0750 USDT |
0.0631 USDT |
0.0847 USDT |
0.0813 USDT |
| 2021-04-25 |
0.0736 USDT |
279,723,039.0364 RSR |
0.0722 USDT |
0.0686 USDT |
0.0768 USDT |
0.0750 USDT |
| 2021-04-24 |
0.0736 USDT |
457,165,308.6896 RSR |
0.0749 USDT |
0.0686 USDT |
0.0788 USDT |
0.0722 USDT |
| 2021-04-23 |
0.0874 USDT |
763,725,966.2694 RSR |
0.0999 USDT |
0.0687 USDT |
0.1005 USDT |
0.0749 USDT |
| 2021-04-22 |
0.0965 USDT |
576,778,883.3059 RSR |
0.0931 USDT |
0.0894 USDT |
0.1045 USDT |
0.0998 USDT |
| 2021-04-21 |
0.0890 USDT |
352,544,472.2820 RSR |
0.0849 USDT |
0.0842 USDT |
0.0950 USDT |
0.0932 USDT |
| 2021-04-20 |
0.0833 USDT |
362,722,956.2029 RSR |
0.0817 USDT |
0.0730 USDT |
0.0884 USDT |
0.0849 USDT |
| 2021-04-19 |
0.0864 USDT |
341,622,186.9885 RSR |
0.0911 USDT |
0.0812 USDT |
0.0980 USDT |
0.0817 USDT |
| 2021-04-18 |
0.0974 USDT |
484,736,514.4114 RSR |
0.1037 USDT |
0.0758 USDT |
0.1076 USDT |
0.0911 USDT |
| 2021-04-17 |
0.1049 USDT |
485,359,444.8862 RSR |
0.1062 USDT |
0.1030 USDT |
0.1188 USDT |
0.1037 USDT |
| 2021-04-16 |
0.1029 USDT |
617,293,474.3730 RSR |
0.0996 USDT |
0.0923 USDT |
0.1095 USDT |
0.1062 USDT |
| 2021-04-15 |
0.0910 USDT |
442,593,213.2619 RSR |
0.0826 USDT |
0.0804 USDT |
0.1022 USDT |
0.0995 USDT |
| 2021-04-14 |
0.0848 USDT |
230,918,916.6625 RSR |
0.0871 USDT |
0.0796 USDT |
0.0881 USDT |
0.0826 USDT |