Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-11 |
0.0241 USDT |
146,734,737.4789 RSR |
0.0240 USDT |
0.0228 USDT |
0.0243 USDT |
0.0243 USDT |
| 2021-07-10 |
0.0243 USDT |
150,965,275.8859 RSR |
0.0247 USDT |
0.0235 USDT |
0.0248 USDT |
0.0240 USDT |
| 2021-07-09 |
0.0247 USDT |
187,308,468.7871 RSR |
0.0246 USDT |
0.0232 USDT |
0.0250 USDT |
0.0248 USDT |
| 2021-07-08 |
0.0258 USDT |
249,745,197.2699 RSR |
0.0270 USDT |
0.0238 USDT |
0.0281 USDT |
0.0246 USDT |
| 2021-07-07 |
0.0262 USDT |
223,910,085.0352 RSR |
0.0255 USDT |
0.0246 USDT |
0.0275 USDT |
0.0270 USDT |
| 2021-07-06 |
0.0247 USDT |
236,279,382.7869 RSR |
0.0240 USDT |
0.0235 USDT |
0.0261 USDT |
0.0255 USDT |
| 2021-07-05 |
0.0247 USDT |
205,590,032.9333 RSR |
0.0253 USDT |
0.0235 USDT |
0.0263 USDT |
0.0240 USDT |
| 2021-07-04 |
0.0247 USDT |
163,565,325.4694 RSR |
0.0241 USDT |
0.0236 USDT |
0.0257 USDT |
0.0253 USDT |
| 2021-07-03 |
0.0235 USDT |
108,678,173.2387 RSR |
0.0230 USDT |
0.0224 USDT |
0.0243 USDT |
0.0241 USDT |
| 2021-07-02 |
0.0233 USDT |
235,866,367.0076 RSR |
0.0235 USDT |
0.0217 USDT |
0.0238 USDT |
0.0230 USDT |
| 2021-07-01 |
0.0232 USDT |
271,893,377.0908 RSR |
0.0228 USDT |
0.0221 USDT |
0.0244 USDT |
0.0236 USDT |
| 2021-06-30 |
0.0242 USDT |
282,956,847.0172 RSR |
0.0256 USDT |
0.0225 USDT |
0.0257 USDT |
0.0227 USDT |
| 2021-06-29 |
0.0248 USDT |
292,929,717.0963 RSR |
0.0240 USDT |
0.0227 USDT |
0.0259 USDT |
0.0256 USDT |
| 2021-06-28 |
0.0229 USDT |
291,551,440.5961 RSR |
0.0217 USDT |
0.0205 USDT |
0.0240 USDT |
0.0240 USDT |
| 2021-06-27 |
0.0212 USDT |
183,829,433.9753 RSR |
0.0208 USDT |
0.0200 USDT |
0.0221 USDT |
0.0217 USDT |
| 2021-06-26 |
0.0211 USDT |
303,860,060.6338 RSR |
0.0215 USDT |
0.0198 USDT |
0.0216 USDT |
0.0208 USDT |
| 2021-06-25 |
0.0223 USDT |
254,821,163.3629 RSR |
0.0232 USDT |
0.0212 USDT |
0.0244 USDT |
0.0215 USDT |
| 2021-06-24 |
0.0230 USDT |
258,931,391.0916 RSR |
0.0228 USDT |
0.0215 USDT |
0.0236 USDT |
0.0232 USDT |
| 2021-06-23 |
0.0220 USDT |
451,158,712.9725 RSR |
0.0212 USDT |
0.0206 USDT |
0.0243 USDT |
0.0228 USDT |
| 2021-06-22 |
0.0233 USDT |
797,293,161.1103 RSR |
0.0253 USDT |
0.0185 USDT |
0.0256 USDT |
0.0213 USDT |
| 2021-06-21 |
0.0265 USDT |
322,303,669.1265 RSR |
0.0276 USDT |
0.0241 USDT |
0.0296 USDT |
0.0254 USDT |
| 2021-06-20 |
0.0282 USDT |
179,880,575.4922 RSR |
0.0288 USDT |
0.0260 USDT |
0.0291 USDT |
0.0277 USDT |
| 2021-06-19 |
0.0286 USDT |
166,518,993.0548 RSR |
0.0284 USDT |
0.0270 USDT |
0.0293 USDT |
0.0288 USDT |
| 2021-06-18 |
0.0297 USDT |
171,608,724.9979 RSR |
0.0311 USDT |
0.0283 USDT |
0.0312 USDT |
0.0284 USDT |
| 2021-06-17 |
0.0309 USDT |
182,780,674.2260 RSR |
0.0307 USDT |
0.0299 USDT |
0.0319 USDT |
0.0311 USDT |
| 2021-06-16 |
0.0309 USDT |
220,275,938.5772 RSR |
0.0310 USDT |
0.0303 USDT |
0.0333 USDT |
0.0307 USDT |
| 2021-06-15 |
0.0317 USDT |
201,550,802.7252 RSR |
0.0323 USDT |
0.0307 USDT |
0.0332 USDT |
0.0310 USDT |
| 2021-06-14 |
0.0298 USDT |
323,899,311.1970 RSR |
0.0274 USDT |
0.0273 USDT |
0.0323 USDT |
0.0323 USDT |
| 2021-06-13 |
0.0276 USDT |
190,565,070.6701 RSR |
0.0279 USDT |
0.0268 USDT |
0.0287 USDT |
0.0273 USDT |
| 2021-06-12 |
0.0288 USDT |
330,366,950.2530 RSR |
0.0298 USDT |
0.0262 USDT |
0.0300 USDT |
0.0279 USDT |
| 2021-06-11 |
0.0309 USDT |
217,019,087.5844 RSR |
0.0320 USDT |
0.0296 USDT |
0.0323 USDT |
0.0298 USDT |
| 2021-06-10 |
0.0331 USDT |
212,193,160.9788 RSR |
0.0342 USDT |
0.0315 USDT |
0.0345 USDT |
0.0320 USDT |
| 2021-06-09 |
0.0322 USDT |
216,578,622.6999 RSR |
0.0302 USDT |
0.0299 USDT |
0.0342 USDT |
0.0342 USDT |
| 2021-06-08 |
0.0334 USDT |
314,131,055.6576 RSR |
0.0367 USDT |
0.0291 USDT |
0.0367 USDT |
0.0302 USDT |
| 2021-06-07 |
0.0369 USDT |
161,062,451.5664 RSR |
0.0371 USDT |
0.0363 USDT |
0.0386 USDT |
0.0366 USDT |
| 2021-06-06 |
0.0363 USDT |
159,522,522.3865 RSR |
0.0356 USDT |
0.0335 USDT |
0.0373 USDT |
0.0371 USDT |
| 2021-06-05 |
0.0360 USDT |
253,185,815.3754 RSR |
0.0365 USDT |
0.0347 USDT |
0.0387 USDT |
0.0355 USDT |
| 2021-06-04 |
0.0384 USDT |
315,058,369.4897 RSR |
0.0403 USDT |
0.0345 USDT |
0.0420 USDT |
0.0366 USDT |
| 2021-06-03 |
0.0406 USDT |
269,674,064.0045 RSR |
0.0408 USDT |
0.0388 USDT |
0.0430 USDT |
0.0404 USDT |
| 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 |