Crypto exchange Poloniex

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Poloniex: USDT_RSR
Date Price Volume Open Low High Close
2021-12-17 0.0315 USDT 4,973,323.8960 RSR 0.0327 USDT 0.0304 USDT 0.0348 USDT 0.0318 USDT
2021-12-16 0.0332 USDT 2,165,748.7066 RSR 0.0323 USDT 0.0322 USDT 0.0344 USDT 0.0333 USDT
2021-12-15 0.0303 USDT 2,068,698.0389 RSR 0.0296 USDT 0.0283 USDT 0.0329 USDT 0.0325 USDT
2021-12-14 0.0293 USDT 1,007,656.0395 RSR 0.0296 USDT 0.0282 USDT 0.0301 USDT 0.0296 USDT
2021-12-13 0.0315 USDT 1,691,991.6355 RSR 0.0346 USDT 0.0292 USDT 0.0346 USDT 0.0300 USDT
2021-12-12 0.0343 USDT 1,833,858.2925 RSR 0.0339 USDT 0.0332 USDT 0.0359 USDT 0.0345 USDT
2021-12-11 0.0329 USDT 1,127,723.8010 RSR 0.0321 USDT 0.0316 USDT 0.0341 USDT 0.0334 USDT
2021-12-10 0.0343 USDT 3,697,455.3566 RSR 0.0343 USDT 0.0330 USDT 0.0361 USDT 0.0334 USDT
2021-12-09 0.0379 USDT 4,815,237.8255 RSR 0.0371 USDT 0.0340 USDT 0.0403 USDT 0.0346 USDT
2021-12-08 0.0358 USDT 4,522,545.2479 RSR 0.0354 USDT 0.0341 USDT 0.0378 USDT 0.0370 USDT
2021-12-07 0.0359 USDT 4,422,592.0775 RSR 0.0345 USDT 0.0339 USDT 0.0376 USDT 0.0346 USDT
2021-12-06 0.0323 USDT 3,077,759.5076 RSR 0.0330 USDT 0.0297 USDT 0.0347 USDT 0.0346 USDT
2021-12-05 0.0352 USDT 1,131,345.4788 RSR 0.0380 USDT 0.0324 USDT 0.0387 USDT 0.0340 USDT
2021-12-04 0.0352 USDT 3,379,113.4499 RSR 0.0443 USDT 0.0284 USDT 0.0443 USDT 0.0375 USDT
2021-12-03 0.0470 USDT 352,551.4650 RSR 0.0511 USDT 0.0426 USDT 0.0511 USDT 0.0448 USDT
2021-12-02 0.0535 USDT 2,175,610.8005 RSR 0.0512 USDT 0.0486 USDT 0.0586 USDT 0.0513 USDT
2021-12-01 0.0503 USDT 668,454.5191 RSR 0.0506 USDT 0.0487 USDT 0.0531 USDT 0.0487 USDT
2021-11-30 0.0525 USDT 6,796,635.2621 RSR 0.0541 USDT 0.0480 USDT 0.0562 USDT 0.0499 USDT
2021-11-29 0.0484 USDT 13,201,752.8590 RSR 0.0433 USDT 0.0422 USDT 0.0550 USDT 0.0515 USDT
2021-11-28 0.0385 USDT 6,533,331.3634 RSR 0.0356 USDT 0.0336 USDT 0.0423 USDT 0.0418 USDT
2021-11-27 0.0353 USDT 1,317,077.0466 RSR 0.0336 USDT 0.0336 USDT 0.0365 USDT 0.0358 USDT
2021-11-26 0.0351 USDT 4,630,137.8061 RSR 0.0378 USDT 0.0329 USDT 0.0392 USDT 0.0339 USDT
2021-11-25 0.0378 USDT 3,112,012.9925 RSR 0.0366 USDT 0.0364 USDT 0.0389 USDT 0.0377 USDT
2021-11-24 0.0362 USDT 2,884,763.1778 RSR 0.0360 USDT 0.0353 USDT 0.0379 USDT 0.0366 USDT
2021-11-23 0.0358 USDT 1,784,084.1150 RSR 0.0347 USDT 0.0343 USDT 0.0366 USDT 0.0361 USDT
2021-11-22 0.0355 USDT 3,058,887.9220 RSR 0.0365 USDT 0.0342 USDT 0.0365 USDT 0.0348 USDT
2021-11-21 0.0372 USDT 2,229,906.1327 RSR 0.0368 USDT 0.0358 USDT 0.0379 USDT 0.0369 USDT
2021-11-20 0.0364 USDT 1,073,774.9517 RSR 0.0359 USDT 0.0354 USDT 0.0371 USDT 0.0369 USDT
2021-11-19 0.0354 USDT 315,077.6787 RSR 0.0340 USDT 0.0329 USDT 0.0363 USDT 0.0358 USDT
2021-11-18 0.0344 USDT 628,321.7788 RSR 0.0370 USDT 0.0322 USDT 0.0374 USDT 0.0331 USDT
2021-11-17 0.0365 USDT 370,704.9634 RSR 0.0371 USDT 0.0355 USDT 0.0376 USDT 0.0368 USDT
2021-11-16 0.0383 USDT 1,352,408.8082 RSR 0.0414 USDT 0.0363 USDT 0.0414 USDT 0.0373 USDT
2021-11-15 0.0430 USDT 531,511.7061 RSR 0.0429 USDT 0.0417 USDT 0.0446 USDT 0.0417 USDT
2021-11-14 0.0427 USDT 356,032.7584 RSR 0.0426 USDT 0.0418 USDT 0.0438 USDT 0.0427 USDT
2021-11-13 0.0414 USDT 106,165.4329 RSR 0.0413 USDT 0.0409 USDT 0.0423 USDT 0.0416 USDT
2021-11-12 0.0406 USDT 586,235.1833 RSR 0.0424 USDT 0.0397 USDT 0.0428 USDT 0.0409 USDT
2021-11-11 0.0424 USDT 340,557.7039 RSR 0.0416 USDT 0.0414 USDT 0.0436 USDT 0.0428 USDT
2021-11-10 0.0446 USDT 5,878,248.9079 RSR 0.0483 USDT 0.0391 USDT 0.0483 USDT 0.0423 USDT
2021-11-09 0.0459 USDT 5,892,579.3248 RSR 0.0447 USDT 0.0445 USDT 0.0479 USDT 0.0479 USDT
2021-11-08 0.0444 USDT 1,596,332.0128 RSR 0.0442 USDT 0.0435 USDT 0.0451 USDT 0.0449 USDT
2021-11-07 0.0444 USDT 1,559,035.6638 RSR 0.0426 USDT 0.0426 USDT 0.0457 USDT 0.0443 USDT
2021-11-06 0.0441 USDT 172,174.5475 RSR 0.0438 USDT 0.0435 USDT 0.0443 USDT 0.0438 USDT
2021-11-05 0.0448 USDT 1,386,750.0057 RSR 0.0438 USDT 0.0435 USDT 0.0457 USDT 0.0450 USDT
2021-11-04 0.0449 USDT 4,836,168.8652 RSR 0.0452 USDT 0.0425 USDT 0.0480 USDT 0.0440 USDT
2021-11-03 0.0407 USDT 34,266.4971 RSR 0.0411 USDT 0.0402 USDT 0.0412 USDT 0.0407 USDT
2021-11-02 0.0419 USDT 958,111.1628 RSR 0.0408 USDT 0.0400 USDT 0.0433 USDT 0.0415 USDT
2021-11-01 0.0397 USDT 1,061,639.6845 RSR 0.0400 USDT 0.0372 USDT 0.0418 USDT 0.0410 USDT
2021-10-31 0.0387 USDT 1,493,177.5157 RSR 0.0362 USDT 0.0362 USDT 0.0410 USDT 0.0400 USDT
2021-10-30 0.0370 USDT 827,653.8793 RSR 0.0378 USDT 0.0361 USDT 0.0378 USDT 0.0369 USDT
2021-10-29 0.0383 USDT 455,525.7269 RSR 0.0378 USDT 0.0378 USDT 0.0388 USDT 0.0380 USDT