Identifier on ZB.com: rsr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
0.0482 USDT |
325,158.2200 RSR |
0.0480 USDT |
0.0477 USDT |
0.0485 USDT |
0.0479 USDT |
| 2021-08-20 |
0.0510 USDT |
822,890.0700 RSR |
0.0508 USDT |
0.0500 USDT |
0.0509 USDT |
0.0509 USDT |
| 2021-08-19 |
0.0427 USDT |
346,510.7300 RSR |
0.0427 USDT |
0.0420 USDT |
0.0430 USDT |
0.0424 USDT |
| 2021-08-18 |
0.0386 USDT |
386,724.5000 RSR |
0.0384 USDT |
0.0378 USDT |
0.0387 USDT |
0.0390 USDT |
| 2021-08-17 |
0.0421 USDT |
842,507.9200 RSR |
0.0436 USDT |
0.0394 USDT |
0.0417 USDT |
0.0403 USDT |
| 2021-08-16 |
0.0427 USDT |
365,076.2500 RSR |
0.0426 USDT |
0.0425 USDT |
0.0431 USDT |
0.0429 USDT |
| 2021-08-15 |
0.0411 USDT |
561,245.5900 RSR |
0.0408 USDT |
0.0408 USDT |
0.0411 USDT |
0.0415 USDT |
| 2021-08-14 |
0.0402 USDT |
445,197.7300 RSR |
0.0404 USDT |
0.0395 USDT |
0.0404 USDT |
0.0404 USDT |
| 2021-08-13 |
0.0414 USDT |
467,654.1400 RSR |
0.0413 USDT |
0.0409 USDT |
0.0414 USDT |
0.0425 USDT |
| 2021-08-12 |
0.0376 USDT |
602,302.4200 RSR |
0.0381 USDT |
0.0371 USDT |
0.0376 USDT |
0.0375 USDT |
| 2021-08-11 |
0.0401 USDT |
5,739,655.5800 RSR |
0.0390 USDT |
0.0383 USDT |
0.0388 USDT |
0.0392 USDT |
| 2021-08-10 |
0.0381 USDT |
5,140,711.3300 RSR |
0.0382 USDT |
0.0368 USDT |
0.0378 USDT |
0.0390 USDT |
| 2021-08-09 |
0.0370 USDT |
5,391,475.7000 RSR |
0.0360 USDT |
0.0343 USDT |
0.0352 USDT |
0.0382 USDT |
| 2021-08-08 |
0.0372 USDT |
4,744,719.6700 RSR |
0.0388 USDT |
0.0354 USDT |
0.0359 USDT |
0.0363 USDT |
| 2021-08-07 |
0.0393 USDT |
5,329,924.3200 RSR |
0.0386 USDT |
0.0373 USDT |
0.0383 USDT |
0.0387 USDT |
| 2021-08-06 |
0.0389 USDT |
5,503,817.1400 RSR |
0.0385 USDT |
0.0370 USDT |
0.0377 USDT |
0.0386 USDT |
| 2021-08-05 |
0.0354 USDT |
5,875,978.6100 RSR |
0.0351 USDT |
0.0337 USDT |
0.0347 USDT |
0.0385 USDT |
| 2021-08-04 |
0.0340 USDT |
6,890,015.8300 RSR |
0.0335 USDT |
0.0316 USDT |
0.0334 USDT |
0.0350 USDT |
| 2021-08-03 |
0.0316 USDT |
7,028,152.1200 RSR |
0.0298 USDT |
0.0285 USDT |
0.0290 USDT |
0.0335 USDT |
| 2021-08-02 |
0.0292 USDT |
5,441,402.5200 RSR |
0.0285 USDT |
0.0276 USDT |
0.0286 USDT |
0.0298 USDT |
| 2021-08-01 |
0.0298 USDT |
5,737,468.3500 RSR |
0.0290 USDT |
0.0284 USDT |
0.0294 USDT |
0.0285 USDT |
| 2021-07-31 |
0.0287 USDT |
5,347,790.2400 RSR |
0.0291 USDT |
0.0265 USDT |
0.0280 USDT |
0.0289 USDT |
| 2021-07-30 |
0.0321 USDT |
463,542.9300 RSR |
0.0320 USDT |
0.0319 USDT |
0.0326 USDT |
0.0326 USDT |
| 2021-07-29 |
0.0309 USDT |
541,532.8200 RSR |
0.0309 USDT |
0.0307 USDT |
0.0310 USDT |
0.0312 USDT |
| 2021-07-28 |
0.0279 USDT |
1,795.6200 RSR |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2021-07-27 |
0.0284 USDT |
17,856.9700 RSR |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
| 2021-07-26 |
0.0288 USDT |
600,284.1300 RSR |
0.0296 USDT |
0.0280 USDT |
0.0287 USDT |
0.0282 USDT |
| 2021-07-25 |
0.0265 USDT |
519,882.7500 RSR |
0.0264 USDT |
0.0264 USDT |
0.0265 USDT |
0.0267 USDT |
| 2021-07-24 |
0.0234 USDT |
461,905.8400 RSR |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0235 USDT |
| 2021-07-23 |
0.0223 USDT |
500,445.8300 RSR |
0.0223 USDT |
0.0219 USDT |
0.0223 USDT |
0.0224 USDT |
| 2021-07-22 |
0.0215 USDT |
771,702.6700 RSR |
0.0216 USDT |
0.0213 USDT |
0.0214 USDT |
0.0214 USDT |
| 2021-07-21 |
0.0191 USDT |
452,300.2100 RSR |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0194 USDT |
| 2021-07-20 |
0.0173 USDT |
518,010.9300 RSR |
0.0176 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2021-07-19 |
0.0183 USDT |
477,484.9100 RSR |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0183 USDT |
| 2021-07-18 |
0.0197 USDT |
421,697.3600 RSR |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
| 2021-07-17 |
0.0197 USDT |
438,609.9600 RSR |
0.0197 USDT |
0.0196 USDT |
0.0197 USDT |
0.0196 USDT |
| 2021-07-16 |
0.0201 USDT |
444,407.7300 RSR |
0.0202 USDT |
0.0197 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-07-15 |
0.0208 USDT |
437,116.8100 RSR |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
| 2021-07-14 |
0.0222 USDT |
332,368.6500 RSR |
0.0221 USDT |
0.0221 USDT |
0.0222 USDT |
0.0222 USDT |
| 2021-07-13 |
0.0215 USDT |
389,892.9100 RSR |
0.0215 USDT |
0.0215 USDT |
0.0216 USDT |
0.0216 USDT |
| 2021-07-12 |
0.0223 USDT |
339,960.8500 RSR |
0.0223 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2021-07-11 |
0.0240 USDT |
445,836.2000 RSR |
0.0239 USDT |
0.0236 USDT |
0.0240 USDT |
0.0241 USDT |
| 2021-07-10 |
0.0230 USDT |
503,813.4000 RSR |
0.0233 USDT |
0.0228 USDT |
0.0230 USDT |
0.0231 USDT |
| 2021-07-09 |
0.0241 USDT |
430,605.3700 RSR |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0242 USDT |
| 2021-07-08 |
0.0241 USDT |
445,870.7000 RSR |
0.0242 USDT |
0.0237 USDT |
0.0240 USDT |
0.0240 USDT |
| 2021-07-07 |
0.0272 USDT |
641,807.6200 RSR |
0.0279 USDT |
0.0265 USDT |
0.0269 USDT |
0.0266 USDT |
| 2021-07-06 |
0.0249 USDT |
486,483.6200 RSR |
0.0249 USDT |
0.0248 USDT |
0.0249 USDT |
0.0251 USDT |
| 2021-07-05 |
0.0245 USDT |
428,340.0700 RSR |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2021-07-04 |
0.0256 USDT |
362,674.3600 RSR |
0.0253 USDT |
0.0253 USDT |
0.0258 USDT |
0.0258 USDT |
| 2021-07-03 |
0.0238 USDT |
372,212.1400 RSR |
0.0242 USDT |
0.0235 USDT |
0.0238 USDT |
0.0238 USDT |