Identifier on OKEx: RSR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-02 |
0.0887 USDT |
196,482,753.6486 RSR |
0.0891 USDT |
0.0848 USDT |
0.0923 USDT |
0.0883 USDT |
| 2021-04-01 |
0.0899 USDT |
163,285,045.6977 RSR |
0.0907 USDT |
0.0875 USDT |
0.0948 USDT |
0.0892 USDT |
| 2021-03-31 |
0.0917 USDT |
231,496,623.7786 RSR |
0.0928 USDT |
0.0855 USDT |
0.0958 USDT |
0.0906 USDT |
| 2021-03-30 |
0.0897 USDT |
236,369,837.7850 RSR |
0.0866 USDT |
0.0850 USDT |
0.0975 USDT |
0.0927 USDT |
| 2021-03-29 |
0.0860 USDT |
191,045,134.3355 RSR |
0.0854 USDT |
0.0796 USDT |
0.0885 USDT |
0.0867 USDT |
| 2021-03-28 |
0.0825 USDT |
210,650,590.3017 RSR |
0.0797 USDT |
0.0791 USDT |
0.0891 USDT |
0.0853 USDT |
| 2021-03-27 |
0.0802 USDT |
194,214,305.7948 RSR |
0.0808 USDT |
0.0760 USDT |
0.0839 USDT |
0.0797 USDT |
| 2021-03-26 |
0.0751 USDT |
231,878,050.9499 RSR |
0.0694 USDT |
0.0679 USDT |
0.0817 USDT |
0.0808 USDT |
| 2021-03-25 |
0.0753 USDT |
317,794,877.7067 RSR |
0.0812 USDT |
0.0673 USDT |
0.0813 USDT |
0.0694 USDT |
| 2021-03-24 |
0.0825 USDT |
261,552,425.1092 RSR |
0.0838 USDT |
0.0775 USDT |
0.0882 USDT |
0.0812 USDT |
| 2021-03-23 |
0.0878 USDT |
295,759,509.1143 RSR |
0.0918 USDT |
0.0805 USDT |
0.0922 USDT |
0.0838 USDT |
| 2021-03-22 |
0.0948 USDT |
254,463,574.8303 RSR |
0.0979 USDT |
0.0904 USDT |
0.1033 USDT |
0.0917 USDT |
| 2021-03-21 |
0.0965 USDT |
353,800,568.8739 RSR |
0.0951 USDT |
0.0846 USDT |
0.0984 USDT |
0.0979 USDT |
| 2021-03-20 |
0.0911 USDT |
371,450,796.1862 RSR |
0.0871 USDT |
0.0865 USDT |
0.0952 USDT |
0.0951 USDT |
| 2021-03-19 |
0.0850 USDT |
254,814,502.9231 RSR |
0.0827 USDT |
0.0766 USDT |
0.0898 USDT |
0.0872 USDT |
| 2021-03-18 |
0.0792 USDT |
259,339,834.3722 RSR |
0.0759 USDT |
0.0756 USDT |
0.0847 USDT |
0.0826 USDT |
| 2021-03-17 |
0.0782 USDT |
248,378,608.1413 RSR |
0.0804 USDT |
0.0751 USDT |
0.0807 USDT |
0.0759 USDT |
| 2021-03-16 |
0.0770 USDT |
643,454,520.3678 RSR |
0.0736 USDT |
0.0727 USDT |
0.0887 USDT |
0.0804 USDT |
| 2021-03-15 |
0.0719 USDT |
274,826,354.9524 RSR |
0.0701 USDT |
0.0654 USDT |
0.0744 USDT |
0.0736 USDT |
| 2021-03-14 |
0.0720 USDT |
180,865,100.6912 RSR |
0.0738 USDT |
0.0693 USDT |
0.0749 USDT |
0.0701 USDT |
| 2021-03-13 |
0.0720 USDT |
241,438,141.1103 RSR |
0.0702 USDT |
0.0648 USDT |
0.0741 USDT |
0.0738 USDT |
| 2021-03-12 |
0.0697 USDT |
311,364,992.4395 RSR |
0.0691 USDT |
0.0656 USDT |
0.0760 USDT |
0.0702 USDT |
| 2021-03-11 |
0.0698 USDT |
255,337,392.8987 RSR |
0.0704 USDT |
0.0648 USDT |
0.0720 USDT |
0.0691 USDT |
| 2021-03-10 |
0.0720 USDT |
302,751,258.4674 RSR |
0.0736 USDT |
0.0683 USDT |
0.0765 USDT |
0.0704 USDT |
| 2021-03-09 |
0.0717 USDT |
424,096,915.1095 RSR |
0.0699 USDT |
0.0689 USDT |
0.0829 USDT |
0.0736 USDT |
| 2021-03-08 |
0.0688 USDT |
424,449,594.7424 RSR |
0.0679 USDT |
0.0668 USDT |
0.0751 USDT |
0.0697 USDT |
| 2021-03-07 |
0.0630 USDT |
283,227,333.9503 RSR |
0.0582 USDT |
0.0579 USDT |
0.0710 USDT |
0.0678 USDT |
| 2021-03-06 |
0.0576 USDT |
259,951,318.6685 RSR |
0.0570 USDT |
0.0551 USDT |
0.0619 USDT |
0.0582 USDT |
| 2021-03-05 |
0.0586 USDT |
271,223,718.5303 RSR |
0.0600 USDT |
0.0539 USDT |
0.0608 USDT |
0.0572 USDT |
| 2021-03-04 |
0.0620 USDT |
301,091,168.8795 RSR |
0.0639 USDT |
0.0585 USDT |
0.0657 USDT |
0.0600 USDT |
| 2021-03-03 |
0.0624 USDT |
416,308,531.7734 RSR |
0.0608 USDT |
0.0556 USDT |
0.0683 USDT |
0.0640 USDT |
| 2021-03-02 |
0.0592 USDT |
364,482,538.1497 RSR |
0.0575 USDT |
0.0540 USDT |
0.0630 USDT |
0.0609 USDT |
| 2021-03-01 |
0.0514 USDT |
371,111,641.1182 RSR |
0.0452 USDT |
0.0447 USDT |
0.0588 USDT |
0.0575 USDT |
| 2021-02-28 |
0.0492 USDT |
319,604,652.0642 RSR |
0.0531 USDT |
0.0448 USDT |
0.0563 USDT |
0.0452 USDT |
| 2021-02-27 |
0.0519 USDT |
742,590,500.8206 RSR |
0.0506 USDT |
0.0440 USDT |
0.0589 USDT |
0.0532 USDT |
| 2021-02-26 |
0.0493 USDT |
412,940,021.4998 RSR |
0.0481 USDT |
0.0388 USDT |
0.0506 USDT |
0.0506 USDT |
| 2021-02-25 |
0.0470 USDT |
298,591,473.2456 RSR |
0.0461 USDT |
0.0414 USDT |
0.0490 USDT |
0.0480 USDT |
| 2021-02-24 |
0.0447 USDT |
433,370,793.1884 RSR |
0.0434 USDT |
0.0377 USDT |
0.0513 USDT |
0.0460 USDT |
| 2021-02-23 |
0.0457 USDT |
712,738,556.3792 RSR |
0.0480 USDT |
0.0345 USDT |
0.0520 USDT |
0.0435 USDT |
| 2021-02-22 |
0.0523 USDT |
463,697,611.8200 RSR |
0.0566 USDT |
0.0401 USDT |
0.0575 USDT |
0.0480 USDT |
| 2021-02-21 |
0.0575 USDT |
284,762,742.2880 RSR |
0.0583 USDT |
0.0508 USDT |
0.0604 USDT |
0.0566 USDT |
| 2021-02-20 |
0.0587 USDT |
273,352,860.6391 RSR |
0.0591 USDT |
0.0508 USDT |
0.0638 USDT |
0.0583 USDT |
| 2021-02-19 |
0.0596 USDT |
365,974,180.2655 RSR |
0.0601 USDT |
0.0577 USDT |
0.0662 USDT |
0.0591 USDT |
| 2021-02-18 |
0.0583 USDT |
349,667,494.2463 RSR |
0.0566 USDT |
0.0556 USDT |
0.0662 USDT |
0.0600 USDT |
| 2021-02-17 |
0.0566 USDT |
370,773,592.5223 RSR |
0.0566 USDT |
0.0500 USDT |
0.0601 USDT |
0.0566 USDT |
| 2021-02-16 |
0.0593 USDT |
428,300,005.5723 RSR |
0.0621 USDT |
0.0525 USDT |
0.0645 USDT |
0.0566 USDT |
| 2021-02-15 |
0.0619 USDT |
663,113,453.9703 RSR |
0.0615 USDT |
0.0464 USDT |
0.0665 USDT |
0.0623 USDT |
| 2021-02-14 |
0.0661 USDT |
594,705,365.3150 RSR |
0.0707 USDT |
0.0591 USDT |
0.0784 USDT |
0.0615 USDT |
| 2021-02-13 |
0.0698 USDT |
580,749,846.3560 RSR |
0.0688 USDT |
0.0619 USDT |
0.0784 USDT |
0.0708 USDT |
| 2021-02-12 |
0.0635 USDT |
611,050,839.9102 RSR |
0.0583 USDT |
0.0554 USDT |
0.0750 USDT |
0.0688 USDT |