RSR Coin Values RSR
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-03 | $0.0027090 | $0.0024340 | $0.0025970 | $0.0023530 |
2019-06-04 | $0.0024340 | $0.0026100 | $0.0027640 | $0.0023030 |
2019-06-05 | $0.0026100 | $0.0026490 | $0.0029610 | $0.0025710 |
2019-06-06 | $0.0026490 | $0.0024980 | $0.0027330 | $0.0024200 |
2019-06-07 | $0.0024980 | $0.0026410 | $0.0028010 | $0.0024810 |
2019-06-08 | $0.0026410 | $0.0026180 | $0.0026970 | $0.0024590 |
2019-06-09 | $0.0026180 | $0.0023690 | $0.0025220 | $0.0022170 |
2019-06-10 | $0.0023690 | $0.0024870 | $0.0027270 | $0.0023260 |
2019-06-11 | $0.0024870 | $0.0024540 | $0.0025340 | $0.0023750 |
2019-06-12 | $0.0024540 | $0.0024520 | $0.0025340 | $0.0023710 |
2019-06-13 | $0.0024520 | $0.0023880 | $0.0024710 | $0.0023060 |
2019-06-14 | $0.0023880 | $0.0022600 | $0.0025210 | $0.0022600 |
2019-06-15 | $0.0022600 | $0.0023020 | $0.0023900 | $0.0022130 |
2019-06-16 | $0.0023020 | $0.0025140 | $0.0026040 | $0.0022450 |
2019-06-17 | $0.0025140 | $0.0025210 | $0.0027070 | $0.0024270 |
2019-06-18 | $0.0025210 | $0.0029060 | $0.0029060 | $0.0023610 |
2019-06-19 | $0.0029060 | $0.0034340 | $0.0035270 | $0.0026910 |
2019-06-20 | $0.0034340 | $0.0026700 | $0.0036240 | $0.0026700 |
2019-06-21 | $0.0026700 | $0.0025550 | $0.0029630 | $0.0024530 |
2019-06-22 | $0.0025550 | $0.0026720 | $0.0027790 | $0.0023520 |
2019-06-23 | $0.0026720 | $0.0031480 | $0.0032570 | $0.0024970 |
2019-06-24 | $0.0031480 | $0.0030900 | $0.0034210 | $0.0028690 |
2019-06-25 | $0.0030900 | $0.0028180 | $0.0034050 | $0.0028180 |
2019-06-26 | $0.0028180 | $0.0028410 | $0.0033570 | $0.0027120 |
2019-06-27 | $0.0028410 | $0.0027890 | $0.0030120 | $0.0024540 |
2019-06-28 | $0.0027890 | $0.0027180 | $0.0032120 | $0.0027180 |
2019-06-29 | $0.0027180 | $0.0027330 | $0.0028520 | $0.0024960 |
2019-06-30 | $0.0027330 | $0.0025850 | $0.0028000 | $0.0023690 |
2019-07-01 | $0.0025850 | $0.0027540 | $0.0029660 | $0.0025420 |
2019-07-02 | $0.0027540 | $0.0028190 | $0.0029280 | $0.0027110 |
2019-07-03 | $0.0028190 | $0.0028760 | $0.0031150 | $0.0027560 |
2019-07-04 | $0.0028760 | $0.0029010 | $0.0029010 | $0.0025660 |
2019-07-05 | $0.0029010 | $0.0031880 | $0.0032980 | $0.0026380 |
2019-07-06 | $0.0031880 | $0.0036000 | $0.0037120 | $0.0029250 |
2019-07-07 | $0.0036000 | $0.0033280 | $0.0037870 | $0.0032130 |
2019-07-08 | $0.0033280 | $0.0029510 | $0.0036890 | $0.0029510 |
2019-07-09 | $0.0029510 | $0.0036440 | $0.0040210 | $0.0030160 |
2019-07-10 | $0.0036440 | $0.0035090 | $0.0042350 | $0.0031460 |
2019-07-11 | $0.0035090 | $0.0032900 | $0.0035160 | $0.0030630 |
2019-07-12 | $0.0032900 | $0.0035390 | $0.0035390 | $0.0031850 |
2019-07-13 | $0.0035390 | $0.0039770 | $0.0039770 | $0.0032960 |
2019-07-14 | $0.0039770 | $0.0037760 | $0.0040820 | $0.0032650 |
2019-07-15 | $0.0037760 | $0.0037980 | $0.0044490 | $0.0036890 |
2019-07-16 | $0.0037980 | $0.0036750 | $0.0038640 | $0.0032040 |
2019-07-17 | $0.0036750 | $0.0032000 | $0.0037810 | $0.0029090 |
2019-07-18 | $0.0032000 | $0.0032980 | $0.0035110 | $0.0030850 |
2019-07-19 | $0.0032980 | $0.0031600 | $0.0033710 | $0.0030550 |
2019-07-20 | $0.0031600 | $0.0030130 | $0.0033350 | $0.0030130 |
2019-07-21 | $0.0030130 | $0.0031760 | $0.0032820 | $0.0029640 |
2019-07-22 | $0.0031760 | $0.0030980 | $0.0032010 | $0.0029950 |
2019-07-23 | $0.0030980 | $0.0028580 | $0.0029560 | $0.0026610 |
2019-07-24 | $0.0028580 | $0.0032250 | $0.0032250 | $0.0027360 |
2019-07-25 | $0.0032250 | $0.0031620 | $0.0032610 | $0.0029650 |
2019-07-26 | $0.0031620 | $0.0029540 | $0.0031510 | $0.0029540 |
2019-07-27 | $0.0029540 | $0.0028430 | $0.0029380 | $0.0027490 |
2019-07-28 | $0.0028430 | $0.0027640 | $0.0029550 | $0.0027640 |
2019-07-29 | $0.0027640 | $0.0028520 | $0.0029470 | $0.0027570 |
2019-07-30 | $0.0028520 | $0.0028790 | $0.0028790 | $0.0027830 |
2019-07-31 | $0.0028790 | $0.0028250 | $0.0030270 | $0.0026230 |
2019-08-01 | $0.0028250 | $0.0027070 | $0.0029150 | $0.0026020 |
2019-08-02 | $0.0027070 | $0.0026320 | $0.0028430 | $0.0026320 |
2019-08-03 | $0.0026320 | $0.0025970 | $0.0028130 | $0.0024890 |
2019-08-04 | $0.0025970 | $0.0029640 | $0.0030740 | $0.0025250 |
2019-08-05 | $0.0029640 | $0.0028340 | $0.0031880 | $0.0028340 |
2019-08-06 | $0.0028340 | $0.0029810 | $0.0029810 | $0.0026370 |
2019-08-07 | $0.0029810 | $0.0029940 | $0.0031130 | $0.0028740 |
2019-08-08 | $0.0029940 | $0.0034750 | $0.0035950 | $0.0028760 |
2019-08-09 | $0.0034750 | $0.0030850 | $0.0034410 | $0.0029660 |
2019-08-10 | $0.0030850 | $0.0030490 | $0.0030490 | $0.0027100 |
2019-08-11 | $0.0030490 | $0.0031180 | $0.0033490 | $0.0030030 |
2019-08-12 | $0.0031180 | $0.0030750 | $0.0031880 | $0.0029610 |
2019-08-13 | $0.0030750 | $0.0028270 | $0.0029350 | $0.0028270 |
2019-08-14 | $0.0028270 | $0.0027090 | $0.0028090 | $0.0026080 |
2019-08-15 | $0.0027090 | $0.0027830 | $0.0029890 | $0.0025770 |
2019-08-16 | $0.0027830 | $0.0027970 | $0.0029010 | $0.0026940 |
2019-08-17 | $0.0027970 | $0.0026570 | $0.0028620 | $0.0025550 |
2019-08-18 | $0.0026570 | $0.0027880 | $0.0027880 | $0.0025820 |
2019-08-19 | $0.0027880 | $0.0028400 | $0.0029490 | $0.0027310 |
2019-08-20 | $0.0028400 | $0.0028000 | $0.0029080 | $0.0026930 |
2019-08-21 | $0.0028000 | $0.0025330 | $0.0028370 | $0.0025330 |
2019-08-22 | $0.0025330 | $0.0025260 | $0.0027280 | $0.0025260 |
2019-08-23 | $0.0025260 | $0.0026030 | $0.0028110 | $0.0026030 |
2019-08-24 | $0.0026030 | $0.0025380 | $0.0026390 | $0.0025380 |
2019-08-25 | $0.0025380 | $0.0025350 | $0.0026370 | $0.0024340 |
2019-08-26 | $0.0025350 | $0.0025910 | $0.0026950 | $0.0024880 |
2019-08-27 | $0.0025910 | $0.0025440 | $0.0025440 | $0.0023400 |
2019-08-28 | $0.0025440 | $0.0022360 | $0.0024310 | $0.0020420 |
2019-08-29 | $0.0022360 | $0.0023730 | $0.0025630 | $0.0020880 |
2019-08-30 | $0.0023730 | $0.0023970 | $0.0024930 | $0.0023970 |
2019-08-31 | $0.0023970 | $0.0024060 | $0.0025020 | $0.0023100 |
2019-09-01 | $0.0024060 | $0.0024420 | $0.0025400 | $0.0023440 |
2019-09-02 | $0.0024420 | $0.0024930 | $0.0025970 | $0.0023890 |
2019-09-03 | $0.0024930 | $0.0024440 | $0.0026560 | $0.0023380 |
2019-09-04 | $0.0024440 | $0.0025400 | $0.0025400 | $0.0023290 |
2019-09-05 | $0.0025400 | $0.0025330 | $0.0025330 | $0.0024280 |
2019-09-06 | $0.0025330 | $0.0023710 | $0.0024740 | $0.0021650 |
2019-09-07 | $0.0023710 | $0.0024130 | $0.0025180 | $0.0023080 |
2019-09-08 | $0.0024130 | $0.0023970 | $0.0023970 | $0.0022930 |
2019-09-09 | $0.0023970 | $0.0023720 | $0.0023720 | $0.0022690 |
2019-09-10 | $0.0023720 | $0.0023250 | $0.0023250 | $0.0022240 |
2019-09-11 | $0.0023250 | $0.0024400 | $0.0024400 | $0.0022360 |
2019-09-12 | $0.0024400 | $0.0025030 | $0.0025030 | $0.0023990 |
2019-09-13 | $0.0025030 | $0.0023860 | $0.0024890 | $0.0022820 |
2019-09-14 | $0.0023860 | $0.0024880 | $0.0025910 | $0.0022800 |
2019-09-15 | $0.0024880 | $0.0025780 | $0.0025780 | $0.0024750 |
2019-09-16 | $0.0025780 | $0.0025680 | $0.0025680 | $0.0024650 |
2019-09-17 | $0.0025680 | $0.0027540 | $0.0027540 | $0.0024480 |
2019-09-18 | $0.0027540 | $0.0027440 | $0.0027440 | $0.0026420 |
2019-09-19 | $0.0027440 | $0.0025700 | $0.0027760 | $0.0025700 |
2019-09-20 | $0.0025700 | $0.0025440 | $0.0026460 | $0.0024420 |
2019-09-21 | $0.0025440 | $0.0024970 | $0.0025970 | $0.0023970 |
2019-09-22 | $0.0024970 | $0.0025090 | $0.0025090 | $0.0024090 |
2019-09-23 | $0.0025090 | $0.0024240 | $0.0024240 | $0.0023270 |
2019-09-24 | $0.0024240 | $0.0022210 | $0.0022210 | $0.0019650 |
2019-09-25 | $0.0022210 | $0.0021960 | $0.0021960 | $0.0020270 |
2019-09-26 | $0.0021960 | $0.0020990 | $0.0022610 | $0.0020190 |
2019-09-27 | $0.0020990 | $0.0022960 | $0.0022960 | $0.0021320 |
2019-09-28 | $0.0022960 | $0.0021380 | $0.0023030 | $0.0021380 |
2019-09-29 | $0.0021380 | $0.0020970 | $0.0021780 | $0.0020970 |
2019-09-30 | $0.0020970 | $0.0022450 | $0.0023280 | $0.0021620 |
2019-10-01 | $0.0022450 | $0.0021650 | $0.0023310 | $0.0021650 |
2019-10-02 | $0.0021650 | $0.0021820 | $0.0022660 | $0.0021820 |
2019-10-03 | $0.0021820 | $0.0022270 | $0.0022270 | $0.0021440 |
2019-10-04 | $0.0022270 | $0.0022050 | $0.0022050 | $0.0021240 |
2019-10-05 | $0.0022050 | $0.0022070 | $0.0022070 | $0.0021250 |
2019-10-06 | $0.0022070 | $0.0021240 | $0.0022030 | $0.0020460 |
2019-10-07 | $0.0021240 | $0.0021360 | $0.0023000 | $0.0020540 |
2019-10-08 | $0.0021360 | $0.0021300 | $0.0022120 | $0.0020480 |
2019-10-09 | $0.0021300 | $0.0022340 | $0.0023200 | $0.0021480 |
2019-10-10 | $0.0022340 | $0.0020630 | $0.0022350 | $0.0020630 |
2019-10-11 | $0.0020630 | $0.0021520 | $0.0021520 | $0.0019870 |
2019-10-12 | $0.0021520 | $0.0020790 | $0.0022450 | $0.0020790 |
2019-10-13 | $0.0020790 | $0.0020740 | $0.0021570 | $0.0019910 |
2019-10-14 | $0.0020740 | $0.0021750 | $0.0021750 | $0.0020070 |
2019-10-15 | $0.0021750 | $0.0021250 | $0.0021250 | $0.0019620 |
2019-10-16 | $0.0021250 | $0.0020040 | $0.0020840 | $0.0019230 |
2019-10-17 | $0.0020040 | $0.0021010 | $0.0021010 | $0.0019400 |
2019-10-18 | $0.0021010 | $0.0019930 | $0.0020730 | $0.0019130 |
2019-10-19 | $0.0019930 | $0.0019930 | $0.0020730 | $0.0019930 |
2019-10-20 | $0.0019930 | $0.0019790 | $0.0021440 | $0.0019790 |
2019-10-21 | $0.0019790 | $0.0019740 | $0.0020560 | $0.0018910 |
2019-10-22 | $0.0019740 | $0.0020090 | $0.0020090 | $0.0018480 |
2019-10-23 | $0.0020090 | $0.0017950 | $0.0018700 | $0.0017200 |
2019-10-24 | $0.0017950 | $0.0018610 | $0.0018610 | $0.0017120 |
2019-10-25 | $0.0018610 | $0.0019080 | $0.0021680 | $0.0018210 |
2019-10-26 | $0.0019080 | $0.0018520 | $0.0020370 | $0.0016670 |
2019-10-27 | $0.0018520 | $0.0018150 | $0.0020060 | $0.0017190 |
2019-10-28 | $0.0018150 | $0.0018440 | $0.0019370 | $0.0016600 |
2019-10-29 | $0.0018440 | $0.0020750 | $0.0021700 | $0.0017920 |
2019-10-30 | $0.0020750 | $0.0019260 | $0.0021090 | $0.0019260 |
2019-10-31 | $0.0019260 | $0.0019230 | $0.0020150 | $0.0018320 |
2019-11-01 | $0.0019230 | $0.0020370 | $0.0020370 | $0.0018520 |
2019-11-02 | $0.0020370 | $0.0020490 | $0.0021420 | $0.0019560 |
2019-11-03 | $0.0020490 | $0.0019370 | $0.0021210 | $0.0019370 |
2019-11-04 | $0.0019370 | $0.0020730 | $0.0021670 | $0.0019790 |
2019-11-05 | $0.0020730 | $0.0021440 | $0.0023310 | $0.0020510 |
2019-11-06 | $0.0021440 | $0.0021500 | $0.0022430 | $0.0020560 |
2019-11-07 | $0.0021500 | $0.0022100 | $0.0022100 | $0.0020260 |
2019-11-08 | $0.0022100 | $0.0021050 | $0.0021930 | $0.0020180 |
2019-11-09 | $0.0021050 | $0.0021170 | $0.0022060 | $0.0020290 |
2019-11-10 | $0.0021170 | $0.0020810 | $0.0021710 | $0.0020810 |
2019-11-11 | $0.0020810 | $0.0020940 | $0.0021820 | $0.0020070 |
2019-11-12 | $0.0020940 | $0.0022040 | $0.0022040 | $0.0020270 |
2019-11-13 | $0.0022040 | $0.0021930 | $0.0021930 | $0.0020180 |
2019-11-14 | $0.0021930 | $0.0020740 | $0.0021600 | $0.0020740 |
2019-11-15 | $0.0020740 | $0.0020320 | $0.0021170 | $0.0019480 |
2019-11-16 | $0.0020320 | $0.0019550 | $0.0021250 | $0.0018700 |
2019-11-17 | $0.0019550 | $0.0018730 | $0.0019590 | $0.0018730 |
2019-11-18 | $0.0018730 | $0.0018020 | $0.0018840 | $0.0017200 |
2019-11-19 | $0.0018020 | $0.0017890 | $0.0018710 | $0.0016270 |
2019-11-20 | $0.0017890 | $0.0017810 | $0.0019420 | $0.0017000 |
2019-11-21 | $0.0017810 | $0.0017550 | $0.0017550 | $0.0016790 |
2019-11-22 | $0.0017550 | $0.0016770 | $0.0016770 | $0.0016040 |
2019-11-23 | $0.0016770 | $0.0016150 | $0.0016880 | $0.0016150 |
2019-11-24 | $0.0016150 | $0.0013170 | $0.0015940 | $0.0013170 |
2019-11-25 | $0.0013170 | $0.0014280 | $0.0014990 | $0.0013560 |
2019-11-26 | $0.0014280 | $0.0014340 | $0.0015060 | $0.0013620 |
2019-11-27 | $0.0014340 | $0.0015820 | $0.0016570 | $0.0015060 |
2019-11-28 | $0.0015820 | $0.0015630 | $0.0016370 | $0.0014140 |
2019-11-29 | $0.0015630 | $0.0016320 | $0.0016320 | $0.0014760 |
2019-11-30 | $0.0016320 | $0.0014390 | $0.0015900 | $0.0013630 |
2019-12-01 | $0.0014390 | $0.0014840 | $0.0015580 | $0.0014100 |
2019-12-02 | $0.0014840 | $0.0014640 | $0.0014640 | $0.0013910 |
2019-12-03 | $0.0014640 | $0.0014630 | $0.0015360 | $0.0013900 |
2019-12-04 | $0.0014630 | $0.0015140 | $0.0015860 | $0.0014420 |
2019-12-05 | $0.0015140 | $0.0015550 | $0.0015550 | $0.0014810 |
2019-12-06 | $0.0015550 | $0.0015870 | $0.0015870 | $0.0015120 |
2019-12-07 | $0.0015870 | $0.0015030 | $0.0015780 | $0.0015030 |
2019-12-08 | $0.0015030 | $0.0015830 | $0.0016590 | $0.0015080 |
2019-12-09 | $0.0015830 | $0.0016170 | $0.0016170 | $0.0014700 |
2019-12-10 | $0.0016170 | $0.0015910 | $0.0015910 | $0.0015190 |
2019-12-11 | $0.0015910 | $0.0015150 | $0.0015870 | $0.0015150 |
2019-12-12 | $0.0015150 | $0.0015120 | $0.0015120 | $0.0014400 |
2019-12-13 | $0.0015120 | $0.0014520 | $0.0015980 | $0.0014520 |
2019-12-14 | $0.0014520 | $0.0014160 | $0.0014870 | $0.0014160 |
2019-12-15 | $0.0014160 | $0.0014260 | $0.0014980 | $0.0014260 |
2019-12-16 | $0.0014260 | $0.0013790 | $0.0014480 | $0.0013790 |
2019-12-17 | $0.0013790 | $0.0013270 | $0.0013270 | $0.0012610 |
2019-12-18 | $0.0013270 | $0.0013860 | $0.0014590 | $0.0013860 |
2019-12-19 | $0.0013860 | $0.0013600 | $0.0013600 | $0.0013600 |
2019-12-20 | $0.0013600 | $0.0014410 | $0.0014410 | $0.0012970 |
2019-12-21 | $0.0014410 | $0.0013600 | $0.0014320 | $0.0012890 |
2019-12-22 | $0.0013600 | $0.0014280 | $0.0015040 | $0.0013530 |
2019-12-23 | $0.0014280 | $0.0013920 | $0.0014650 | $0.0013190 |
2019-12-24 | $0.0013920 | $0.0013800 | $0.0013800 | $0.0013070 |
2019-12-25 | $0.0013800 | $0.0013690 | $0.0014410 | $0.0012960 |
2019-12-26 | $0.0013690 | $0.0014410 | $0.0014410 | $0.0013690 |
2019-12-27 | $0.0014410 | $0.0013780 | $0.0014510 | $0.0013780 |
2019-12-28 | $0.0013780 | $0.0013900 | $0.0014630 | $0.0013900 |
2019-12-29 | $0.0013900 | $0.0014060 | $0.0014060 | $0.0013320 |
2019-12-30 | $0.0014060 | $0.0013750 | $0.0013750 | $0.0013020 |
2019-12-31 | $0.0013750 | $0.0013650 | $0.0013650 | $0.0013650 |
2020-01-01 | $0.0013650 | $0.0013660 | $0.0013660 | $0.0013660 |
2020-01-02 | $0.0013660 | $0.0013930 | $0.0013930 | $0.0013230 |
2020-01-03 | $0.0013930 | $0.0014680 | $0.0014680 | $0.0013950 |
2020-01-04 | $0.0014680 | $0.0015450 | $0.0016190 | $0.0013980 |
2020-01-05 | $0.0015450 | $0.0014720 | $0.0016190 | $0.0014720 |
2020-01-06 | $0.0014720 | $0.0016300 | $0.0017080 | $0.0015530 |
2020-01-07 | $0.0016300 | $0.0017140 | $0.0019580 | $0.0016320 |
2020-01-08 | $0.0017140 | $0.0017700 | $0.0017700 | $0.0016090 |
2020-01-09 | $0.0017700 | $0.0016420 | $0.0017200 | $0.0015630 |
2020-01-10 | $0.0016420 | $0.0015560 | $0.0017200 | $0.0015560 |
2020-01-11 | $0.0015560 | $0.0016050 | $0.0016050 | $0.0015250 |
2020-01-12 | $0.0016050 | $0.0018000 | $0.0019640 | $0.0015540 |
2020-01-13 | $0.0018000 | $0.0018650 | $0.0019460 | $0.0017020 |
2020-01-14 | $0.0018650 | $0.0018520 | $0.0021170 | $0.0018520 |
2020-01-15 | $0.0018520 | $0.0018510 | $0.0020270 | $0.0018510 |
2020-01-16 | $0.0018510 | $0.0018310 | $0.0019180 | $0.0016570 |
2020-01-17 | $0.0018310 | $0.0017790 | $0.0019570 | $0.0016900 |
2020-01-18 | $0.0017790 | $0.0018710 | $0.0019600 | $0.0016930 |
2020-01-19 | $0.0018710 | $0.0017410 | $0.0019150 | $0.0017410 |
2020-01-20 | $0.0017410 | $0.0018130 | $0.0018990 | $0.0017270 |
2020-01-21 | $0.0018130 | $0.0020070 | $0.0020070 | $0.0018320 |
2020-01-22 | $0.0020070 | $0.0020800 | $0.0020800 | $0.0019070 |
2020-01-23 | $0.0020800 | $0.0020150 | $0.0020150 | $0.0018470 |
2020-01-24 | $0.0020150 | $0.0019390 | $0.0020240 | $0.0018550 |
2020-01-25 | $0.0019390 | $0.0020030 | $0.0020860 | $0.0019200 |
2020-01-26 | $0.0020030 | $0.0020650 | $0.0022370 | $0.0020650 |
2020-01-27 | $0.0020650 | $0.0020470 | $0.0021360 | $0.0019580 |
2020-01-28 | $0.0020470 | $0.0019720 | $0.0022540 | $0.0019720 |
2020-01-29 | $0.0019720 | $0.0019500 | $0.0020430 | $0.0019500 |
2020-01-30 | $0.0019500 | $0.0019000 | $0.0020900 | $0.0019000 |
2020-01-31 | $0.0019000 | $0.0021490 | $0.0021490 | $0.0018680 |
2020-02-01 | $0.0021490 | $0.0020650 | $0.0022520 | $0.0020650 |
2020-02-02 | $0.0020650 | $0.0020540 | $0.0021470 | $0.0019600 |
2020-02-03 | $0.0020540 | $0.0019510 | $0.0020440 | $0.0019510 |
2020-02-04 | $0.0019510 | $0.0019260 | $0.0020180 | $0.0019260 |
2020-02-05 | $0.0019260 | $0.0019220 | $0.0021150 | $0.0019220 |
2020-02-06 | $0.0019220 | $0.0019510 | $0.0020490 | $0.0019510 |
2020-02-07 | $0.0019510 | $0.0020600 | $0.0020600 | $0.0019620 |
2020-02-08 | $0.0020600 | $0.0020790 | $0.0021780 | $0.0020790 |
2020-02-09 | $0.0020790 | $0.0021330 | $0.0022350 | $0.0020320 |
2020-02-10 | $0.0021330 | $0.0021690 | $0.0021690 | $0.0019720 |
2020-02-11 | $0.0021690 | $0.0021570 | $0.0022590 | $0.0020540 |
2020-02-12 | $0.0021570 | $0.0022770 | $0.0023800 | $0.0021730 |
2020-02-13 | $0.0022770 | $0.0025580 | $0.0028650 | $0.0022510 |
2020-02-14 | $0.0025580 | $0.0029010 | $0.0030050 | $0.0025900 |
2020-02-15 | $0.0029010 | $0.0031700 | $0.0032690 | $0.0025750 |
2020-02-16 | $0.0031700 | $0.0029780 | $0.0033750 | $0.0028780 |
2020-02-17 | $0.0029780 | $0.0032020 | $0.0032990 | $0.0027170 |
2020-02-18 | $0.0032020 | $0.0032580 | $0.0035640 | $0.0031570 |
2020-02-19 | $0.0032580 | $0.0029770 | $0.0031690 | $0.0028810 |
2020-02-20 | $0.0029770 | $0.0027870 | $0.0033630 | $0.0027870 |
2020-02-21 | $0.0027870 | $0.0032970 | $0.0033940 | $0.0028120 |
2020-02-22 | $0.0032970 | $0.0032880 | $0.0033850 | $0.0030950 |
2020-02-23 | $0.0032880 | $0.0039910 | $0.0041910 | $0.0033920 |
2020-02-24 | $0.0039910 | $0.0040590 | $0.0041560 | $0.0037690 |
2020-02-25 | $0.0040590 | $0.0041920 | $0.0049380 | $0.0035400 |
2020-02-26 | $0.0041920 | $0.0041330 | $0.0043970 | $0.0035170 |
2020-02-27 | $0.0041330 | $0.0048520 | $0.0048520 | $0.0039700 |
2020-02-28 | $0.0048520 | $0.005144 | $0.005232 | $0.0045340 |
2020-02-29 | $0.005144 | $0.0044440 | $0.005042 | $0.0042730 |
2020-03-01 | $0.0044440 | $0.0048730 | $0.0049590 | $0.0042750 |
2020-03-02 | $0.0048730 | $0.0048170 | $0.005263 | $0.0046380 |
2020-03-03 | $0.0048170 | $0.0043830 | $0.0049090 | $0.0041200 |
2020-03-04 | $0.0043830 | $0.0040360 | $0.0045620 | $0.0036850 |
2020-03-05 | $0.0040360 | $0.0039020 | $0.0043560 | $0.0038110 |
2020-03-06 | $0.0039020 | $0.0040310 | $0.0041220 | $0.0038470 |
2020-03-07 | $0.0040310 | $0.0043630 | $0.0043630 | $0.0039180 |
2020-03-08 | $0.0043630 | $0.0038680 | $0.0040290 | $0.0037070 |
2020-03-09 | $0.0038680 | $0.0037340 | $0.0042110 | $0.0034160 |
2020-03-10 | $0.0037340 | $0.0035530 | $0.0037890 | $0.0033950 |
2020-03-11 | $0.0035530 | $0.0032580 | $0.0035750 | $0.0030990 |
2020-03-12 | $0.0032580 | $0.0017700 | $0.0020160 | $0.0015240 |
2020-03-13 | $0.0017700 | $0.0019150 | $0.0021400 | $0.0017460 |
2020-03-14 | $0.0019150 | $0.0016580 | $0.0020210 | $0.0015550 |
2020-03-15 | $0.0016580 | $0.0016610 | $0.0018750 | $0.0015540 |
2020-03-16 | $0.0016610 | $0.0013620 | $0.0016140 | $0.0013120 |
2020-03-17 | $0.0013620 | $0.0014410 | $0.0016010 | $0.0013340 |
2020-03-18 | $0.0014410 | $0.0020570 | $0.0021650 | $0.0014070 |
2020-03-19 | $0.0020570 | $0.0025980 | $0.0030920 | $0.0021030 |
2020-03-20 | $0.0025980 | $0.0023580 | $0.0026690 | $0.0022960 |
2020-03-21 | $0.0023580 | $0.0026020 | $0.0027260 | $0.0021680 |
2020-03-22 | $0.0026020 | $0.0025060 | $0.0026810 | $0.0023310 |
2020-03-23 | $0.0025060 | $0.0026660 | $0.0028620 | $0.0026010 |
2020-03-24 | $0.0026660 | $0.0026390 | $0.0028420 | $0.0026390 |
2020-03-25 | $0.0026390 | $0.0025440 | $0.0026780 | $0.0024770 |
2020-03-26 | $0.0025440 | $0.0025680 | $0.0026360 | $0.0024330 |
2020-03-27 | $0.0025680 | $0.0024890 | $0.0024890 | $0.0023620 |
2020-03-28 | $0.0024890 | $0.0024380 | $0.0025640 | $0.0023760 |
2020-03-29 | $0.0024380 | $0.0021760 | $0.0023530 | $0.0021180 |
2020-03-30 | $0.0021760 | $0.0023690 | $0.0024330 | $0.0023050 |
2020-03-31 | $0.0023690 | $0.0025050 | $0.0025690 | $0.0023120 |
2020-04-01 | $0.0025050 | $0.0024660 | $0.0025990 | $0.0024660 |
2020-04-02 | $0.0024660 | $0.0025180 | $0.0025860 | $0.0023820 |
2020-04-03 | $0.0025180 | $0.0024950 | $0.0025630 | $0.0024280 |
2020-04-04 | $0.0024950 | $0.0026130 | $0.0028190 | $0.0025440 |
2020-04-05 | $0.0026130 | $0.0025090 | $0.0026450 | $0.0025090 |
2020-04-06 | $0.0025090 | $0.0027180 | $0.0029390 | $0.0026450 |
2020-04-07 | $0.0027180 | $0.0027370 | $0.0028090 | $0.0025930 |
2020-04-08 | $0.0027370 | $0.0029470 | $0.0030210 | $0.0026520 |
2020-04-09 | $0.0029470 | $0.0030640 | $0.0031370 | $0.0028450 |
2020-04-10 | $0.0030640 | $0.0028880 | $0.0028880 | $0.0026820 |
2020-04-11 | $0.0028880 | $0.0028240 | $0.0028930 | $0.0028240 |
2020-04-12 | $0.0028240 | $0.0029040 | $0.0029730 | $0.0027660 |
2020-04-13 | $0.0029040 | $0.0028810 | $0.0030870 | $0.0028120 |
2020-04-14 | $0.0028810 | $0.0028210 | $0.0029580 | $0.0027520 |
2020-04-15 | $0.0028210 | $0.0025860 | $0.0027180 | $0.0024530 |
2020-04-16 | $0.0025860 | $0.0025610 | $0.0027750 | $0.0025610 |
2020-04-17 | $0.0025610 | $0.0026040 | $0.0026040 | $0.0025330 |
2020-04-18 | $0.0026040 | $0.0026150 | $0.0026880 | $0.0026150 |
2020-04-19 | $0.0026150 | $0.0025680 | $0.0027100 | $0.0025680 |
2020-04-20 | $0.0025680 | $0.0024630 | $0.0026000 | $0.0023950 |
2020-04-21 | $0.0024630 | $0.0023310 | $0.0025360 | $0.0023310 |
2020-04-22 | $0.0023310 | $0.0025690 | $0.0025690 | $0.0023550 |
2020-04-23 | $0.0025690 | $0.0026210 | $0.0026960 | $0.0024710 |
2020-04-24 | $0.0026210 | $0.0024780 | $0.0026280 | $0.0024780 |
2020-04-25 | $0.0024780 | $0.0024150 | $0.0025660 | $0.0024150 |
2020-04-26 | $0.0024150 | $0.0025410 | $0.0026180 | $0.0024640 |
2020-04-27 | $0.0025410 | $0.0024920 | $0.0025700 | $0.0024920 |
2020-04-28 | $0.0024920 | $0.0025610 | $0.0025610 | $0.0024830 |
2020-04-29 | $0.0025610 | $0.0026350 | $0.0028990 | $0.0025480 |
2020-04-30 | $0.0026350 | $0.0024190 | $0.0026780 | $0.0024190 |
2020-05-01 | $0.0024190 | $0.0024720 | $0.0026490 | $0.0024720 |
2020-05-02 | $0.0024720 | $0.0026050 | $0.0026050 | $0.0025150 |
2020-05-03 | $0.0026050 | $0.0025830 | $0.0025830 | $0.0024940 |
2020-05-04 | $0.0025830 | $0.0024870 | $0.0025760 | $0.0024870 |
2020-05-05 | $0.0024870 | $0.0026190 | $0.0027990 | $0.0024380 |
2020-05-06 | $0.0026190 | $0.0028370 | $0.0029290 | $0.0025630 |
2020-05-07 | $0.0028370 | $0.0029000 | $0.0033000 | $0.0029000 |
2020-05-08 | $0.0029000 | $0.0026480 | $0.0029420 | $0.0026480 |
2020-05-09 | $0.0026480 | $0.0028620 | $0.0029580 | $0.0025760 |
2020-05-10 | $0.0028620 | $0.0029700 | $0.0030570 | $0.0026210 |
2020-05-11 | $0.0029700 | $0.0027420 | $0.0029990 | $0.0027420 |
2020-05-12 | $0.0027420 | $0.0028230 | $0.0029110 | $0.0027350 |
2020-05-13 | $0.0028230 | $0.0029820 | $0.0030750 | $0.0028880 |
2020-05-14 | $0.0029820 | $0.0032320 | $0.0033300 | $0.0029380 |
2020-05-15 | $0.0032320 | $0.0032590 | $0.0032590 | $0.0029800 |
2020-05-16 | $0.0032590 | $0.0033790 | $0.0034730 | $0.0032850 |
2020-05-17 | $0.0033790 | $0.0034810 | $0.0034810 | $0.0032880 |
2020-05-18 | $0.0034810 | $0.0033060 | $0.0035970 | $0.0033060 |
2020-05-19 | $0.0033060 | $0.0032270 | $0.0034230 | $0.0032270 |
2020-05-20 | $0.0032270 | $0.0031380 | $0.0032330 | $0.0031380 |
2020-05-21 | $0.0031380 | $0.0028990 | $0.0030800 | $0.0028990 |
2020-05-22 | $0.0028990 | $0.0032100 | $0.0032100 | $0.0029350 |
2020-05-23 | $0.0032100 | $0.0031230 | $0.0032150 | $0.0030310 |
2020-05-24 | $0.0031230 | $0.0028770 | $0.0030510 | $0.0027900 |
2020-05-25 | $0.0028770 | $0.0029370 | $0.0030270 | $0.0029370 |
2020-05-26 | $0.0029370 | $0.0030070 | $0.0030960 | $0.0029190 |
2020-05-27 | $0.0030070 | $0.0030820 | $0.0031730 | $0.0029920 |
2020-05-30 | $0.0032040 | $0.0032010 | $0.0032980 | $0.0032010 |
2020-05-31 | $0.0032010 | $0.0033080 | $0.0034020 | $0.0031190 |
2020-06-01 | $0.0033080 | $0.0033700 | $0.0036760 | $0.0033700 |
2020-06-02 | $0.0033700 | $0.0035240 | $0.0036190 | $0.0031430 |
2020-06-03 | $0.0035240 | $0.0036730 | $0.0037700 | $0.0035760 |
2020-06-04 | $0.0036730 | $0.0036240 | $0.0038200 | $0.0035260 |
2020-06-05 | $0.0036240 | $0.0035600 | $0.0035600 | $0.0033680 |
2020-06-06 | $0.0035600 | $0.0035780 | $0.0035780 | $0.0034820 |
2020-06-07 | $0.0035780 | $0.0034130 | $0.0037050 | $0.0034130 |
2020-06-08 | $0.0034130 | $0.0034240 | $0.0035220 | $0.0034240 |
2020-06-09 | $0.0034240 | $0.0034230 | $0.0035210 | $0.0033250 |
2020-06-10 | $0.0034230 | $0.0034620 | $0.0034620 | $0.0033630 |
2020-06-11 | $0.0034620 | $0.0033370 | $0.0034290 | $0.0032440 |
2020-06-12 | $0.0033370 | $0.0039750 | $0.0039750 | $0.0032180 |
2020-06-13 | $0.0039750 | $0.0039790 | $0.0043580 | $0.0038850 |
2020-06-14 | $0.0039790 | $0.0039200 | $0.0040130 | $0.0037330 |
2020-06-15 | $0.0039200 | $0.0040550 | $0.0041490 | $0.0035830 |
2020-06-16 | $0.0040550 | $0.0044680 | $0.0044680 | $0.0039910 |
2020-06-30 | $0.006063 | $0.006761 | $0.006761 | $0.005847 |
2020-07-01 | $0.006761 | $0.007114 | $0.007299 | $0.006467 |
2020-07-02 | $0.007114 | $0.006456 | $0.007092 | $0.006092 |
2020-07-03 | $0.006456 | $0.006437 | $0.006619 | $0.005803 |
2020-07-04 | $0.006437 | $0.006674 | $0.006857 | $0.006217 |
2020-07-05 | $0.006674 | $0.006993 | $0.007356 | $0.006448 |
2020-07-06 | $0.006993 | $0.008599 | $0.008786 | $0.007197 |
2020-07-07 | $0.008599 | $0.008054 | $0.008887 | $0.007869 |
2020-07-08 | $0.008054 | $0.008212 | $0.009062 | $0.008023 |
2020-07-09 | $0.008212 | $0.008038 | $0.008592 | $0.007576 |
2020-07-10 | $0.008038 | $0.007524 | $0.008081 | $0.007524 |
2020-07-11 | $0.007524 | $0.007944 | $0.008036 | $0.007297 |
2020-07-12 | $0.007944 | $0.008929 | $0.008929 | $0.007906 |
2020-07-13 | $0.008929 | $0.008499 | $0.009330 | $0.008314 |
2020-07-14 | $0.008499 | $0.008516 | $0.008701 | $0.008145 |
2020-07-15 | $0.008516 | $0.009136 | $0.009319 | $0.008304 |
2020-07-31 | $0.008780 | $0.0101000 | $0.0105600 | $0.008969 |
2020-08-01 | $0.0101000 | $0.0116900 | $0.0125200 | $0.0102800 |
2020-08-02 | $0.0116900 | $0.0104000 | $0.0110600 | $0.0099570 |
2020-08-03 | $0.0104000 | $0.0123600 | $0.0127000 | $0.0104500 |
2020-08-04 | $0.0123600 | $0.0116400 | $0.0125400 | $0.0116400 |
2020-08-05 | $0.0116400 | $0.0119900 | $0.0131600 | $0.0117500 |
2020-08-06 | $0.0119900 | $0.0116500 | $0.0123600 | $0.0114200 |
2020-08-07 | $0.0116500 | $0.0111400 | $0.0125300 | $0.0109100 |
2020-08-08 | $0.0111400 | $0.0111800 | $0.0120100 | $0.0104800 |
2020-08-09 | $0.0111800 | $0.0100500 | $0.0114500 | $0.0100500 |
2020-08-10 | $0.0100500 | $0.0119000 | $0.0126100 | $0.009875 |
2020-08-11 | $0.0119000 | $0.0108200 | $0.0123000 | $0.0105900 |
2020-08-12 | $0.0108200 | $0.0113400 | $0.0118000 | $0.0107600 |
2020-08-13 | $0.0113400 | $0.0134400 | $0.0141500 | $0.0115500 |
2020-08-14 | $0.0134400 | $0.0153100 | $0.0197800 | $0.0131900 |
2020-08-15 | $0.0153100 | $0.0176400 | $0.0178200 | $0.0147100 |
2020-08-31 | $0.0270700 | $0.0284500 | $0.0315900 | $0.0269300 |
2020-09-01 | $0.0284500 | $0.0275500 | $0.0292200 | $0.0263600 |
2020-09-02 | $0.0275500 | $0.0272400 | $0.0298600 | $0.0254200 |
2020-09-03 | $0.0272400 | $0.0197400 | $0.0246200 | $0.0196400 |
2020-09-04 | $0.0197400 | $0.0201000 | $0.0219800 | $0.0186300 |
2020-09-05 | $0.0201000 | $0.0165700 | $0.0214500 | $0.0143400 |
2020-09-06 | $0.0165700 | $0.0185700 | $0.0191900 | $0.0149800 |
2020-09-07 | $0.0185700 | $0.0165000 | $0.0188900 | $0.0151500 |
2020-09-08 | $0.0165000 | $0.0159000 | $0.0172200 | $0.0151900 |
2020-09-09 | $0.0159000 | $0.0180000 | $0.0189200 | $0.0157500 |
2020-09-10 | $0.0180000 | $0.0173800 | $0.0183100 | $0.0171700 |
2020-09-11 | $0.0173800 | $0.0169500 | $0.0175700 | $0.0163300 |
2020-09-12 | $0.0169500 | $0.0181800 | $0.0187000 | $0.0167200 |
2020-09-13 | $0.0181800 | $0.0169500 | $0.0182900 | $0.0164300 |
2020-09-14 | $0.0169500 | $0.0168400 | $0.0180100 | $0.0168300 |
2020-09-30 | $0.0105200 | $0.009594 | $0.0105600 | $0.009163 |
2020-10-01 | $0.009594 | $0.0099850 | $0.0105200 | $0.009348 |
2020-10-02 | $0.0099850 | $0.008884 | $0.0099420 | $0.008461 |
2020-10-03 | $0.008884 | $0.009813 | $0.0099190 | $0.008547 |
2020-10-04 | $0.009813 | $0.009501 | $0.0102500 | $0.009074 |
2020-10-05 | $0.009501 | $0.009176 | $0.009716 | $0.008960 |
2020-10-06 | $0.009176 | $0.007953 | $0.009119 | $0.007635 |
2020-10-07 | $0.007953 | $0.008218 | $0.008538 | $0.007578 |
2020-10-08 | $0.008218 | $0.008744 | $0.009071 | $0.007978 |
2020-10-09 | $0.008744 | $0.009621 | $0.009842 | $0.008626 |
2020-10-10 | $0.009621 | $0.008815 | $0.0099450 | $0.008815 |
2020-10-11 | $0.008815 | $0.009100 | $0.009328 | $0.008532 |
2020-10-12 | $0.009100 | $0.009463 | $0.0099240 | $0.009001 |
2020-10-13 | $0.009463 | $0.0099420 | $0.0106300 | $0.009370 |
2020-10-14 | $0.0099420 | $0.0117200 | $0.0128600 | $0.009789 |
2020-10-31 | $0.0122100 | $0.0115900 | $0.0127000 | $0.0114600 |
2020-11-01 | $0.0115900 | $0.0119700 | $0.0125200 | $0.0111500 |
2020-11-02 | $0.0119700 | $0.0108600 | $0.0124900 | $0.0107200 |
2020-11-03 | $0.0108600 | $0.0106600 | $0.0115000 | $0.0103800 |
2020-11-04 | $0.0106600 | $0.0103400 | $0.0109000 | $0.009769 |
2020-11-05 | $0.0101500 | $0.0118000 | $0.0120900 | $0.0104600 |
2020-11-06 | $0.0118000 | $0.0147400 | $0.0148300 | $0.0123700 |
2020-11-07 | $0.0147400 | $0.0128100 | $0.0143800 | $0.0121600 |
2020-11-08 | $0.0128100 | $0.0144200 | $0.0145100 | $0.0131000 |
2020-11-09 | $0.0144200 | $0.0143600 | $0.0146200 | $0.0136000 |
2020-11-10 | $0.0143600 | $0.0172200 | $0.0178100 | $0.0144700 |
2020-11-11 | $0.0172200 | $0.0169300 | $0.0184600 | $0.0160000 |
2020-11-12 | $0.0169300 | $0.0159700 | $0.0175900 | $0.0156900 |
2020-11-13 | $0.0160000 | $0.0171400 | $0.0179600 | $0.0160000 |
2020-11-30 | $0.0199300 | $0.0215600 | $0.0222400 | $0.0207000 |
2020-12-01 | $0.0215600 | $0.0196400 | $0.0214600 | $0.0194600 |
2020-12-02 | $0.0196400 | $0.0211800 | $0.0216000 | $0.0199200 |
2020-12-03 | $0.0211800 | $0.0212700 | $0.0220100 | $0.0208400 |
2020-12-04 | $0.0212700 | $0.0181100 | $0.0195800 | $0.0178200 |
2020-12-05 | $0.0181100 | $0.0198800 | $0.0203000 | $0.0189300 |
2020-12-06 | $0.0198800 | $0.0190900 | $0.0203500 | $0.0189100 |
2020-12-07 | $0.0190900 | $0.0202300 | $0.0202900 | $0.0184600 |
2020-12-08 | $0.0202300 | $0.0177500 | $0.0189700 | $0.0175900 |
2020-12-09 | $0.0177500 | $0.0198400 | $0.0216200 | $0.0182400 |
2020-12-10 | $0.0198400 | $0.0189300 | $0.0198200 | $0.0186500 |
2020-12-11 | $0.0189300 | $0.0176300 | $0.0184500 | $0.0174100 |
2020-12-12 | $0.0176300 | $0.0187000 | $0.0194900 | $0.0183500 |
2020-12-13 | $0.0189200 | $0.0189200 | $0.0200700 | $0.0187300 |
2020-12-31 | $0.0194200 | $0.0199800 | $0.0218200 | $0.0185000 |
2021-01-01 | $0.0199800 | $0.0254200 | $0.0259400 | $0.0197300 |
2021-01-02 | $0.0254200 | $0.0289800 | $0.0330100 | $0.0258800 |
2021-01-03 | $0.0289800 | $0.0322000 | $0.0444300 | $0.0322000 |
2021-01-04 | $0.0307600 | $0.0301300 | $0.0345300 | $0.0273100 |
2021-01-05 | $0.0307700 | $0.0412600 | $0.0432500 | $0.0317700 |
2021-01-06 | $0.0412600 | $0.0394700 | $0.0485400 | $0.0391000 |
2021-01-07 | $0.0394700 | $0.0399500 | $0.0426500 | $0.0372600 |
2021-01-08 | $0.0399500 | $0.0423500 | $0.0440500 | $0.0377300 |
2021-01-09 | $0.0423500 | $0.0465900 | $0.0511 | $0.0417300 |
2021-01-10 | $0.0465900 | $0.0426900 | $0.0474700 | $0.0419400 |
2021-01-11 | $0.0389400 | $0.0375600 | $0.0392900 | $0.0351500 |
2021-01-31 | $0.0355900 | $0.0335100 | $0.0364000 | $0.0327200 |
2021-02-01 | $0.0338100 | $0.0362000 | $0.0385300 | $0.0320200 |
2021-02-06 | $0.0447600 | $0.0399600 | $0.0443300 | $0.0392900 |
2021-02-07 | $0.0399600 | $0.0382700 | $0.0395600 | $0.0369800 |
2021-02-08 | $0.0380900 | $0.0429100 | $0.0481700 | $0.0338800 |
2021-02-09 | $0.0424200 | $0.0510 | $0.0613 | $0.0416400 |
2021-02-10 | $0.0510 | $0.0539 | $0.0647 | $0.0453200 |
2021-02-11 | $0.0539 | $0.0597 | $0.0626 | $0.0545 |
2021-02-12 | $0.0595 | $0.0710 | $0.0773 | $0.0546 |
2021-02-28 | $0.0527 | $0.0529 | $0.0633 | $0.0483700 |
2021-03-01 | $0.0530 | $0.0555 | $0.0604 | $0.0495600 |
2021-03-02 | $0.0572 | $0.0613 | $0.0622 | $0.0524 |
2021-03-03 | $0.0613 | $0.0620 | $0.0671 | $0.0613 |
2021-03-04 | $0.0620 | $0.0585 | $0.0609 | $0.0565 |
2021-03-05 | $0.0580 | $0.0604 | $0.0618 | $0.0537 |
Pair | Exchange |
---|---|
RSR/BTC | huobipro |
RSR/HT | huobipro |
RSR/USDT | huobipro |
RSR/ETH | idex |
Reserve Protocol is a blockchain based stablecoin that enables people to protect and use their money globally. It's designed to help protect people against hyperinflation.
Sorry, detailed technology about Reserve Rights is not currently available
Sorry, detailed features about Reserve Rights is not currently available