Crypto exchange Poloniex

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Poloniex: USDT_RSR
Date Price Volume Open Low High Close
2021-03-01 0.0557 USDT 11,637,309.9953 RSR 0.0543 USDT 0.0522 USDT 0.0587 USDT 0.0549 USDT
2021-02-28 0.0479 USDT 11,642,549.0032 RSR 0.0527 USDT 0.0448 USDT 0.0531 USDT 0.0496 USDT
2021-02-27 0.0533 USDT 4,905,802.2379 RSR 0.0479 USDT 0.0475 USDT 0.0589 USDT 0.0510 USDT
2021-02-26 0.0441 USDT 4,805,584.0965 RSR 0.0413 USDT 0.0392 USDT 0.0523 USDT 0.0452 USDT
2021-02-25 0.0456 USDT 1,422,841.5250 RSR 0.0442 USDT 0.0418 USDT 0.0489 USDT 0.0419 USDT
2021-02-24 0.0454 USDT 3,733,669.9228 RSR 0.0439 USDT 0.0415 USDT 0.0508 USDT 0.0439 USDT
2021-02-23 0.0408 USDT 21,207,161.8271 RSR 0.0501 USDT 0.0343 USDT 0.0503 USDT 0.0434 USDT
2021-02-22 0.0489 USDT 4,056,594.1469 RSR 0.0537 USDT 0.0407 USDT 0.0553 USDT 0.0507 USDT
2021-02-21 0.0556 USDT 1,705,490.7918 RSR 0.0539 USDT 0.0536 USDT 0.0587 USDT 0.0553 USDT
2021-02-20 0.0581 USDT 4,382,829.3937 RSR 0.0600 USDT 0.0508 USDT 0.0638 USDT 0.0556 USDT
2021-02-19 0.0594 USDT 3,194,331.2319 RSR 0.0623 USDT 0.0579 USDT 0.0623 USDT 0.0601 USDT
2021-02-18 0.0623 USDT 3,827,603.3927 RSR 0.0580 USDT 0.0574 USDT 0.0662 USDT 0.0623 USDT
2021-02-17 0.0563 USDT 3,112,132.9926 RSR 0.0541 USDT 0.0503 USDT 0.0593 USDT 0.0574 USDT
2021-02-16 0.0569 USDT 1,072,396.4155 RSR 0.0570 USDT 0.0525 USDT 0.0613 USDT 0.0554 USDT
2021-02-15 0.0565 USDT 5,656,188.4851 RSR 0.0623 USDT 0.0470 USDT 0.0640 USDT 0.0567 USDT
2021-02-14 0.0635 USDT 2,289,555.9326 RSR 0.0718 USDT 0.0594 USDT 0.0718 USDT 0.0627 USDT
2021-02-13 0.0705 USDT 2,135,458.3993 RSR 0.0688 USDT 0.0621 USDT 0.0777 USDT 0.0718 USDT
2021-02-12 0.0661 USDT 3,308,568.4757 RSR 0.0599 USDT 0.0557 USDT 0.0740 USDT 0.0683 USDT
2021-02-11 0.0572 USDT 5,158,849.4808 RSR 0.0531 USDT 0.0525 USDT 0.0618 USDT 0.0593 USDT
2021-02-10 0.0517 USDT 6,218,612.6434 RSR 0.0506 USDT 0.0446 USDT 0.0590 USDT 0.0538 USDT
2021-02-09 0.0468 USDT 4,475,252.1561 RSR 0.0423 USDT 0.0413 USDT 0.0538 USDT 0.0502 USDT
2021-02-08 0.0401 USDT 6,081,395.6150 RSR 0.0386 USDT 0.0369 USDT 0.0443 USDT 0.0420 USDT
2021-02-07 0.0376 USDT 10,346,725.2811 RSR 0.0399 USDT 0.0345 USDT 0.0411 USDT 0.0377 USDT
2021-02-06 0.0407 USDT 7,895,817.0378 RSR 0.0451 USDT 0.0390 USDT 0.0457 USDT 0.0398 USDT
2021-02-05 0.0437 USDT 11,537,898.9826 RSR 0.0393 USDT 0.0391 USDT 0.0460 USDT 0.0454 USDT
2021-02-04 0.0387 USDT 10,502,061.9672 RSR 0.0400 USDT 0.0359 USDT 0.0410 USDT 0.0388 USDT
2021-02-03 0.0401 USDT 3,918,430.6550 RSR 0.0411 USDT 0.0389 USDT 0.0414 USDT 0.0401 USDT
2021-02-02 0.0386 USDT 6,812,187.0871 RSR 0.0371 USDT 0.0355 USDT 0.0414 USDT 0.0411 USDT
2021-02-01 0.0351 USDT 5,333,817.6635 RSR 0.0333 USDT 0.0324 USDT 0.0374 USDT 0.0370 USDT
2021-01-31 0.0343 USDT 5,048,607.3185 RSR 0.0355 USDT 0.0322 USDT 0.0375 USDT 0.0335 USDT
2021-01-30 0.0349 USDT 4,346,520.9896 RSR 0.0344 USDT 0.0333 USDT 0.0374 USDT 0.0353 USDT
2021-01-29 0.0344 USDT 2,274,689.1825 RSR 0.0332 USDT 0.0318 USDT 0.0382 USDT 0.0343 USDT
2021-01-28 0.0340 USDT 690,684.9210 RSR 0.0319 USDT 0.0312 USDT 0.0360 USDT 0.0336 USDT
2021-01-27 0.0331 USDT 1,125,859.1497 RSR 0.0357 USDT 0.0311 USDT 0.0359 USDT 0.0321 USDT
2021-01-26 0.0361 USDT 791,843.6329 RSR 0.0351 USDT 0.0344 USDT 0.0376 USDT 0.0371 USDT
2021-01-25 0.0379 USDT 651,171.3964 RSR 0.0391 USDT 0.0359 USDT 0.0402 USDT 0.0360 USDT
2021-01-24 0.0393 USDT 932,878.4621 RSR 0.0381 USDT 0.0377 USDT 0.0420 USDT 0.0383 USDT
2021-01-23 0.0386 USDT 743,406.5494 RSR 0.0379 USDT 0.0371 USDT 0.0405 USDT 0.0381 USDT
2021-01-22 0.0358 USDT 1,732,630.3340 RSR 0.0333 USDT 0.0312 USDT 0.0400 USDT 0.0382 USDT
2021-01-21 0.0376 USDT 1,186,500.8732 RSR 0.0424 USDT 0.0328 USDT 0.0424 USDT 0.0336 USDT
2021-01-20 0.0416 USDT 2,778,119.5351 RSR 0.0417 USDT 0.0390 USDT 0.0436 USDT 0.0421 USDT
2021-01-19 0.0448 USDT 2,708,498.6942 RSR 0.0469 USDT 0.0411 USDT 0.0481 USDT 0.0429 USDT
2021-01-18 0.0443 USDT 2,298,088.5659 RSR 0.0404 USDT 0.0393 USDT 0.0494 USDT 0.0473 USDT
2021-01-17 0.0399 USDT 1,576,176.5336 RSR 0.0396 USDT 0.0370 USDT 0.0415 USDT 0.0400 USDT
2021-01-16 0.0426 USDT 1,253,446.4243 RSR 0.0393 USDT 0.0387 USDT 0.0460 USDT 0.0406 USDT
2021-01-15 0.0380 USDT 1,688,476.3375 RSR 0.0408 USDT 0.0354 USDT 0.0432 USDT 0.0384 USDT
2021-01-14 0.0402 USDT 627,310.5725 RSR 0.0405 USDT 0.0381 USDT 0.0426 USDT 0.0401 USDT
2021-01-13 0.0382 USDT 483,826.0717 RSR 0.0357 USDT 0.0339 USDT 0.0410 USDT 0.0401 USDT
2021-01-12 0.0384 USDT 1,684,376.9054 RSR 0.0374 USDT 0.0356 USDT 0.0438 USDT 0.0364 USDT
2021-01-11 0.0363 USDT 4,932,646.4422 RSR 0.0429 USDT 0.0312 USDT 0.0429 USDT 0.0389 USDT