Crypto exchange Poloniex

Market Reserve Rights (RSR) / Tether (USDT)

Identifier on Poloniex: USDT_RSR
Date Price Volume Open Low High Close
2021-06-01 0.0389 USDT 7,599,277.8474 RSR 0.0396 USDT 0.0363 USDT 0.0414 USDT 0.0370 USDT
2021-05-31 0.0349 USDT 12,102,147.9419 RSR 0.0331 USDT 0.0316 USDT 0.0395 USDT 0.0390 USDT
2021-05-30 0.0325 USDT 7,667,519.3159 RSR 0.0310 USDT 0.0295 USDT 0.0348 USDT 0.0330 USDT
2021-05-29 0.0328 USDT 6,584,359.7226 RSR 0.0344 USDT 0.0294 USDT 0.0355 USDT 0.0310 USDT
2021-05-28 0.0362 USDT 9,148,904.3172 RSR 0.0392 USDT 0.0327 USDT 0.0402 USDT 0.0343 USDT
2021-05-27 0.0404 USDT 10,244,290.5606 RSR 0.0430 USDT 0.0381 USDT 0.0430 USDT 0.0401 USDT
2021-05-26 0.0407 USDT 11,845,192.3755 RSR 0.0382 USDT 0.0372 USDT 0.0431 USDT 0.0427 USDT
2021-05-25 0.0377 USDT 11,917,887.5814 RSR 0.0411 USDT 0.0346 USDT 0.0415 USDT 0.0376 USDT
2021-05-24 0.0341 USDT 7,899,311.2020 RSR 0.0303 USDT 0.0293 USDT 0.0408 USDT 0.0387 USDT
2021-05-23 0.0278 USDT 12,615,140.7247 RSR 0.0346 USDT 0.0228 USDT 0.0368 USDT 0.0295 USDT
2021-05-22 0.0367 USDT 5,374,678.5690 RSR 0.0386 USDT 0.0335 USDT 0.0398 USDT 0.0356 USDT
2021-05-21 0.0411 USDT 6,946,507.2001 RSR 0.0475 USDT 0.0325 USDT 0.0492 USDT 0.0383 USDT
2021-05-20 0.0441 USDT 5,532,422.7371 RSR 0.0423 USDT 0.0366 USDT 0.0502 USDT 0.0466 USDT
2021-05-19 0.0481 USDT 9,728,493.6023 RSR 0.0652 USDT 0.0278 USDT 0.0668 USDT 0.0438 USDT
2021-05-18 0.0664 USDT 2,492,195.6888 RSR 0.0639 USDT 0.0637 USDT 0.0696 USDT 0.0660 USDT
2021-05-17 0.0659 USDT 3,988,961.8424 RSR 0.0696 USDT 0.0626 USDT 0.0696 USDT 0.0629 USDT
2021-05-16 0.0722 USDT 4,519,661.0156 RSR 0.0714 USDT 0.0657 USDT 0.0765 USDT 0.0694 USDT
2021-05-15 0.0754 USDT 3,565,115.0921 RSR 0.0788 USDT 0.0708 USDT 0.0805 USDT 0.0734 USDT
2021-05-14 0.0737 USDT 6,954,494.2376 RSR 0.0686 USDT 0.0682 USDT 0.0795 USDT 0.0778 USDT
2021-05-13 0.0687 USDT 6,991,248.8052 RSR 0.0676 USDT 0.0630 USDT 0.0734 USDT 0.0668 USDT
2021-05-12 0.0772 USDT 3,184,865.6822 RSR 0.0802 USDT 0.0724 USDT 0.0830 USDT 0.0744 USDT
2021-05-11 0.0774 USDT 1,574,421.2902 RSR 0.0767 USDT 0.0733 USDT 0.0808 USDT 0.0791 USDT
2021-05-10 0.0855 USDT 2,029,777.9529 RSR 0.0900 USDT 0.0752 USDT 0.0905 USDT 0.0769 USDT
2021-05-09 0.0820 USDT 5,568,254.8457 RSR 0.0796 USDT 0.0773 USDT 0.0893 USDT 0.0875 USDT
2021-05-08 0.0805 USDT 3,290,632.0499 RSR 0.0801 USDT 0.0784 USDT 0.0826 USDT 0.0794 USDT
2021-05-07 0.0808 USDT 4,032,891.9333 RSR 0.0805 USDT 0.0769 USDT 0.0829 USDT 0.0798 USDT
2021-05-06 0.0822 USDT 4,613,656.6127 RSR 0.0839 USDT 0.0789 USDT 0.0855 USDT 0.0813 USDT
2021-05-05 0.0826 USDT 2,886,380.7756 RSR 0.0790 USDT 0.0790 USDT 0.0849 USDT 0.0830 USDT
2021-05-04 0.0835 USDT 5,666,799.5366 RSR 0.0892 USDT 0.0781 USDT 0.0892 USDT 0.0808 USDT
2021-05-03 0.0904 USDT 2,399,026.5084 RSR 0.0868 USDT 0.0868 USDT 0.0928 USDT 0.0892 USDT
2021-05-02 0.0880 USDT 3,614,456.3371 RSR 0.0911 USDT 0.0847 USDT 0.0911 USDT 0.0865 USDT
2021-05-01 0.0923 USDT 3,481,235.2678 RSR 0.0917 USDT 0.0901 USDT 0.0947 USDT 0.0912 USDT
2021-04-30 0.0871 USDT 4,451,521.1967 RSR 0.0839 USDT 0.0824 USDT 0.0946 USDT 0.0922 USDT
2021-04-29 0.0852 USDT 5,248,982.3260 RSR 0.0843 USDT 0.0803 USDT 0.0912 USDT 0.0808 USDT
2021-04-28 0.0855 USDT 6,590,764.7612 RSR 0.0888 USDT 0.0804 USDT 0.0910 USDT 0.0829 USDT
2021-04-27 0.0854 USDT 5,984,433.3706 RSR 0.0816 USDT 0.0804 USDT 0.0891 USDT 0.0852 USDT
2021-04-26 0.0800 USDT 9,973,540.2272 RSR 0.0677 USDT 0.0667 USDT 0.0864 USDT 0.0814 USDT
2021-04-25 0.0707 USDT 8,744,615.1567 RSR 0.0689 USDT 0.0633 USDT 0.0766 USDT 0.0672 USDT
2021-04-24 0.0727 USDT 7,615,002.1442 RSR 0.0769 USDT 0.0686 USDT 0.0769 USDT 0.0704 USDT
2021-04-23 0.0766 USDT 9,098,752.8279 RSR 0.0854 USDT 0.0703 USDT 0.0864 USDT 0.0760 USDT
2021-04-22 0.0965 USDT 8,235,923.7249 RSR 0.0923 USDT 0.0842 USDT 0.1038 USDT 0.0875 USDT
2021-04-21 0.0928 USDT 8,080,432.1884 RSR 0.0905 USDT 0.0844 USDT 0.1041 USDT 0.0933 USDT
2021-04-20 0.0820 USDT 12,149,080.9628 RSR 0.0816 USDT 0.0730 USDT 0.0946 USDT 0.0895 USDT
2021-04-19 0.0905 USDT 12,210,569.7974 RSR 0.0941 USDT 0.0811 USDT 0.0959 USDT 0.0849 USDT
2021-04-18 0.0920 USDT 22,049,902.1818 RSR 0.1022 USDT 0.0778 USDT 0.1029 USDT 0.0923 USDT
2021-04-17 0.1090 USDT 9,223,894.9742 RSR 0.1115 USDT 0.1027 USDT 0.1170 USDT 0.1047 USDT
2021-04-16 0.1026 USDT 16,848,675.1507 RSR 0.1000 USDT 0.0927 USDT 0.1185 USDT 0.1102 USDT
2021-04-15 0.0955 USDT 18,806,870.7000 RSR 0.0845 USDT 0.0845 USDT 0.1033 USDT 0.0992 USDT
2021-04-14 0.0827 USDT 7,562,438.9649 RSR 0.0860 USDT 0.0798 USDT 0.0875 USDT 0.0846 USDT
2021-04-13 0.0842 USDT 3,510,078.9445 RSR 0.0834 USDT 0.0801 USDT 0.0879 USDT 0.0858 USDT