Crypto exchange Poloniex

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Poloniex: USDT_RSR
Date Price Volume Open Low High Close
2021-07-22 0.0203 USDT 1,605,956.0337 RSR 0.0194 USDT 0.0193 USDT 0.0219 USDT 0.0214 USDT
2021-07-21 0.0186 USDT 1,268,604.6190 RSR 0.0172 USDT 0.0169 USDT 0.0197 USDT 0.0189 USDT
2021-07-20 0.0173 USDT 1,720,466.4009 RSR 0.0181 USDT 0.0166 USDT 0.0184 USDT 0.0172 USDT
2021-07-19 0.0188 USDT 742,757.8529 RSR 0.0196 USDT 0.0182 USDT 0.0199 USDT 0.0184 USDT
2021-07-18 0.0200 USDT 747,237.8185 RSR 0.0199 USDT 0.0192 USDT 0.0208 USDT 0.0196 USDT
2021-07-17 0.0196 USDT 612,684.9454 RSR 0.0197 USDT 0.0191 USDT 0.0201 USDT 0.0197 USDT
2021-07-16 0.0204 USDT 708,987.4059 RSR 0.0205 USDT 0.0195 USDT 0.0214 USDT 0.0197 USDT
2021-07-15 0.0214 USDT 2,030,026.8938 RSR 0.0220 USDT 0.0205 USDT 0.0226 USDT 0.0210 USDT
2021-07-14 0.0214 USDT 1,676,507.9542 RSR 0.0220 USDT 0.0206 USDT 0.0224 USDT 0.0224 USDT
2021-07-13 0.0223 USDT 940,389.7644 RSR 0.0226 USDT 0.0215 USDT 0.0229 USDT 0.0219 USDT
2021-07-12 0.0234 USDT 749,742.9333 RSR 0.0237 USDT 0.0223 USDT 0.0245 USDT 0.0227 USDT
2021-07-11 0.0240 USDT 618,889.6282 RSR 0.0233 USDT 0.0233 USDT 0.0243 USDT 0.0243 USDT
2021-07-10 0.0234 USDT 1,217,300.5884 RSR 0.0242 USDT 0.0228 USDT 0.0246 USDT 0.0232 USDT
2021-07-09 0.0238 USDT 735,535.2523 RSR 0.0242 USDT 0.0232 USDT 0.0247 USDT 0.0240 USDT
2021-07-08 0.0247 USDT 1,867,586.9929 RSR 0.0263 USDT 0.0240 USDT 0.0263 USDT 0.0241 USDT
2021-07-07 0.0268 USDT 1,344,126.1007 RSR 0.0253 USDT 0.0251 USDT 0.0280 USDT 0.0268 USDT
2021-07-06 0.0251 USDT 1,643,981.7321 RSR 0.0247 USDT 0.0242 USDT 0.0260 USDT 0.0249 USDT
2021-07-05 0.0244 USDT 1,707,224.2537 RSR 0.0250 USDT 0.0235 USDT 0.0252 USDT 0.0246 USDT
2021-07-04 0.0250 USDT 2,490,904.7377 RSR 0.0244 USDT 0.0236 USDT 0.0263 USDT 0.0254 USDT
2021-07-03 0.0239 USDT 1,879,648.5227 RSR 0.0231 USDT 0.0228 USDT 0.0246 USDT 0.0241 USDT
2021-07-02 0.0224 USDT 3,138,010.8384 RSR 0.0232 USDT 0.0217 USDT 0.0236 USDT 0.0231 USDT
2021-07-01 0.0231 USDT 4,384,510.4315 RSR 0.0240 USDT 0.0221 USDT 0.0242 USDT 0.0236 USDT
2021-06-30 0.0239 USDT 4,100,211.1282 RSR 0.0244 USDT 0.0226 USDT 0.0253 USDT 0.0241 USDT
2021-06-29 0.0246 USDT 3,781,514.7236 RSR 0.0231 USDT 0.0231 USDT 0.0261 USDT 0.0245 USDT
2021-06-28 0.0229 USDT 2,686,333.0137 RSR 0.0224 USDT 0.0219 USDT 0.0240 USDT 0.0235 USDT
2021-06-27 0.0214 USDT 2,807,748.0394 RSR 0.0213 USDT 0.0206 USDT 0.0221 USDT 0.0208 USDT
2021-06-26 0.0206 USDT 3,574,694.1275 RSR 0.0207 USDT 0.0198 USDT 0.0213 USDT 0.0209 USDT
2021-06-25 0.0224 USDT 6,239,610.7592 RSR 0.0237 USDT 0.0206 USDT 0.0239 USDT 0.0211 USDT
2021-06-24 0.0227 USDT 4,124,725.7523 RSR 0.0229 USDT 0.0215 USDT 0.0243 USDT 0.0234 USDT
2021-06-23 0.0229 USDT 4,779,138.0595 RSR 0.0216 USDT 0.0209 USDT 0.0242 USDT 0.0223 USDT
2021-06-22 0.0224 USDT 10,613,895.2577 RSR 0.0217 USDT 0.0186 USDT 0.0255 USDT 0.0219 USDT
2021-06-21 0.0263 USDT 4,926,705.5780 RSR 0.0295 USDT 0.0231 USDT 0.0301 USDT 0.0234 USDT
2021-06-20 0.0278 USDT 3,450,392.2072 RSR 0.0280 USDT 0.0261 USDT 0.0295 USDT 0.0291 USDT
2021-06-19 0.0284 USDT 3,392,331.7666 RSR 0.0278 USDT 0.0275 USDT 0.0292 USDT 0.0282 USDT
2021-06-18 0.0291 USDT 5,330,374.5092 RSR 0.0298 USDT 0.0270 USDT 0.0304 USDT 0.0276 USDT
2021-06-17 0.0307 USDT 2,667,268.0972 RSR 0.0303 USDT 0.0294 USDT 0.0319 USDT 0.0296 USDT
2021-06-16 0.0314 USDT 7,030,425.6573 RSR 0.0316 USDT 0.0300 USDT 0.0332 USDT 0.0300 USDT
2021-06-15 0.0318 USDT 4,530,605.4534 RSR 0.0320 USDT 0.0308 USDT 0.0331 USDT 0.0316 USDT
2021-06-14 0.0310 USDT 6,437,822.9244 RSR 0.0310 USDT 0.0296 USDT 0.0324 USDT 0.0317 USDT
2021-06-13 0.0282 USDT 6,380,887.4259 RSR 0.0282 USDT 0.0268 USDT 0.0313 USDT 0.0308 USDT
2021-06-12 0.0275 USDT 8,430,425.4958 RSR 0.0285 USDT 0.0263 USDT 0.0285 USDT 0.0280 USDT
2021-06-11 0.0303 USDT 5,699,233.2922 RSR 0.0311 USDT 0.0279 USDT 0.0316 USDT 0.0282 USDT
2021-06-10 0.0325 USDT 6,197,210.9665 RSR 0.0337 USDT 0.0310 USDT 0.0342 USDT 0.0314 USDT
2021-06-09 0.0324 USDT 4,680,769.3559 RSR 0.0318 USDT 0.0303 USDT 0.0343 USDT 0.0337 USDT
2021-06-08 0.0318 USDT 5,803,375.8000 RSR 0.0333 USDT 0.0291 USDT 0.0339 USDT 0.0324 USDT
2021-06-07 0.0365 USDT 4,980,173.5881 RSR 0.0373 USDT 0.0336 USDT 0.0385 USDT 0.0339 USDT
2021-06-06 0.0364 USDT 6,258,899.2378 RSR 0.0342 USDT 0.0342 USDT 0.0380 USDT 0.0374 USDT
2021-06-05 0.0366 USDT 6,179,350.1496 RSR 0.0368 USDT 0.0335 USDT 0.0386 USDT 0.0339 USDT
2021-06-04 0.0369 USDT 6,375,511.7592 RSR 0.0416 USDT 0.0347 USDT 0.0416 USDT 0.0368 USDT
2021-06-03 0.0408 USDT 5,908,547.2963 RSR 0.0396 USDT 0.0388 USDT 0.0428 USDT 0.0413 USDT