Reserve Rights (RSR) historical data and Live price

Reserve Rights

RSR

$ 0.074075 -2.656 %

0.00000151 BTC

MARKET CAP
974.826 M

24H VOLUME
81.407 M

CIRC.SUPPLY
13.16 B

MAX SUPPLY
100 B

RSR

USD

Rank100

1H -1.78 %

24H -2.66 %

7D -8.91 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/19/21	0.08	0.094	0.077	0.094	328,102,544.88	1,237,527,331.48
2/17/21	0.056	0.06	0.05	0.057	553,649,988.56	533,634,027.31
2/16/21	0.057	0.061	0.053	0.056	426,189,487.86	520,311,034.46
2/15/21	0.062	0.064	0.049	0.057	637,594,875.29	528,674,012.6
2/14/21	0.072	0.072	0.06	0.063	505,021,775.94	584,624,618.9
2/13/21	0.069	0.078	0.063	0.072	576,820,950.83	671,819,785.68
2/12/21	0.06	0.075	0.056	0.069	530,719,166.44	644,129,166.36
2/11/21	0.054	0.062	0.052	0.06	479,202,453.11	560,660,658.21
2/10/21	0.05	0.059	0.044	0.054	582,881,768.34	507,059,280.01
2/9/21	0.042	0.054	0.041	0.05	349,002,695.53	471,228,404.5
2/8/21	0.038	0.044	0.037	0.043	252,067,823.8	397,478,523.67
2/7/21	0.04	0.041	0.035	0.038	282,161,585.25	354,050,758.23
2/6/21	0.045	0.046	0.039	0.04	258,850,937.26	372,453,250.11
2/5/21	0.039	0.046	0.039	0.045	287,915,520.52	420,115,657.69
2/4/21	0.04	0.041	0.036	0.039	225,107,404.87	365,270,097.25
2/3/21	0.041	0.041	0.039	0.04	188,571,654.46	372,756,430.89
2/2/21	0.037	0.042	0.035	0.041	256,151,445.4	385,495,247.51
2/1/21	0.034	0.037	0.032	0.037	186,276,602.76	346,256,878.62
1/31/21	0.035	0.037	0.032	0.034	166,272,398.89	314,270,586.98
1/30/21	0.034	0.037	0.033	0.035	168,648,970.31	331,529,213.15
1/29/21	0.034	0.035	0.032	0.034	257,160,304.11	320,632,893.03
1/28/21	0.032	0.035	0.032	0.035	276,110,448.258	329,413,021.883
1/27/21	0.037	0.037	0.031	0.032	269,097,580.282	303,371,743.182
1/26/21	0.036	0.038	0.034	0.037	232,297,266.045	343,400,730.715
1/25/21	0.039	0.041	0.036	0.036	187,378,517.239	335,162,924.278
1/24/21	0.038	0.042	0.037	0.039	173,848,705.765	363,301,844.198
1/23/21	0.038	0.041	0.037	0.038	161,222,288.738	355,157,342.481
1/22/21	0.034	0.04	0.031	0.038	220,943,325.366	358,637,308.685
1/21/21	0.042	0.043	0.033	0.034	253,099,484.265	314,273,160.614
1/20/21	0.042	0.044	0.039	0.042	355,585,903.415	395,680,370.678
1/19/21	0.047	0.048	0.041	0.042	361,634,836.341	392,706,809.152
1/18/21	0.04	0.049	0.039	0.047	400,418,248.575	442,571,806.312
1/17/21	0.041	0.042	0.037	0.04	285,085,590.525	374,867,007.01
1/16/21	0.038	0.045	0.038	0.041	338,642,239.775	379,210,435.978
1/15/21	0.04	0.043	0.036	0.038	353,593,518.206	359,596,053.786
1/14/21	0.04	0.043	0.038	0.04	299,410,012.157	373,257,779.682
1/13/21	0.037	0.041	0.034	0.04	255,144,231.686	376,014,625.34
1/12/21	0.039	0.044	0.036	0.037	256,502,780.546	342,419,436.934
1/11/21	0.043	0.043	0.031	0.039	269,067,127.947	366,842,534.721
1/10/21	0.047	0.049	0.04	0.043	218,135,188.684	402,411,153.53
1/9/21	0.042	0.05	0.039	0.047	271,017,267.695	437,399,642.773
1/8/21	0.04	0.045	0.034	0.043	215,067,567.455	397,453,937.83
1/7/21	0.04	0.042	0.038	0.04	240,555,571.538	375,047,871.44
1/6/21	0.041	0.045	0.037	0.04	368,544,331.827	369,775,284.126
1/5/21	0.031	0.043	0.029	0.041	314,705,386.091	386,657,522.341
1/4/21	0.033	0.035	0.027	0.031	231,849,738.407	286,691,711.794
1/3/21	0.029	0.037	0.028	0.033	343,216,638.557	305,424,449.821
1/2/21	0.025	0.032	0.024	0.029	255,988,805.974	271,234,942.884
1/1/21	0.02	0.026	0.02	0.025	182,098,582.774	236,775,556.364
12/31/20	0.019	0.021	0.019	0.02	97,784,015.321	186,583,533.05
12/30/20	0.02	0.02	0.018	0.019	85,776,195.342	181,405,874.341
12/29/20	0.02	0.02	0.018	0.02	67,433,984.127	183,003,653.214
12/28/20	0.018	0.02	0.017	0.02	60,066,039.765	184,238,162.839
12/27/20	0.017	0.019	0.016	0.018	94,016,687.455	164,115,576.555
12/26/20	0.017	0.018	0.016	0.017	63,397,692.481	160,720,759.498
12/25/20	0.018	0.019	0.017	0.017	58,016,193.941	159,676,655.856
12/24/20	0.016	0.018	0.015	0.018	72,498,803.041	168,000,030.714
12/23/20	0.019	0.019	0.015	0.016	87,019,610.426	152,902,764.239
12/22/20	0.019	0.02	0.018	0.019	100,308,323.479	177,413,776.079
12/21/20	0.02	0.021	0.018	0.019	82,013,463.561	177,085,542.573
12/20/20	0.022	0.022	0.02	0.02	70,712,969.777	190,809,739.028
12/19/20	0.022	0.023	0.022	0.022	71,179,832.627	205,255,551.099
12/18/20	0.021	0.022	0.02	0.022	60,842,216.734	207,931,361.77
12/17/20	0.021	0.022	0.02	0.021	97,479,756.382	194,575,644.917
12/16/20	0.019	0.021	0.018	0.021	71,143,359.957	193,421,323.458
12/15/20	0.019	0.02	0.019	0.019	50,534,188.969	178,447,384.793
12/14/20	0.019	0.02	0.019	0.019	38,156,691.017	179,147,278.142
12/13/20	0.019	0.02	0.018	0.019	38,020,478.829	176,421,054.784
12/12/20	0.018	0.019	0.018	0.019	33,942,793.708	173,990,463.755
12/11/20	0.019	0.019	0.017	0.018	43,918,672.777	165,304,728.289
12/10/20	0.02	0.02	0.018	0.019	58,741,773.104	176,814,082.956
12/9/20	0.018	0.021	0.017	0.02	93,631,511.399	184,997,506.735
12/8/20	0.02	0.02	0.017	0.018	47,430,823.591	165,622,039.639
12/7/20	0.019	0.02	0.019	0.02	49,577,233.732	188,126,520.535
12/6/20	0.02	0.02	0.019	0.019	45,213,425.081	178,806,584.502
12/5/20	0.018	0.02	0.018	0.02	44,215,887.66	184,997,125.834
12/4/20	0.021	0.021	0.018	0.018	49,083,030.806	170,417,344.757
12/3/20	0.021	0.021	0.021	0.021	51,255,581.66	197,388,703.438
12/2/20	0.02	0.021	0.019	0.021	49,167,541.191	196,832,068.407
12/1/20	0.022	0.022	0.02	0.02	66,101,111.466	183,402,064.487
11/30/20	0.02	0.022	0.02	0.022	71,049,788.569	201,334,303.371
11/29/20	0.019	0.02	0.019	0.02	56,054,385.988	182,899,096.76
11/28/20	0.019	0.021	0.018	0.019	55,835,303.206	181,939,441.994
11/27/20	0.019	0.021	0.017	0.019	67,564,580.584	173,700,150.314
11/26/20	0.02	0.021	0.016	0.019	96,598,070.875	179,554,834.66
11/25/20	0.024	0.024	0.019	0.02	100,525,209.62	187,232,056.003
11/24/20	0.023	0.026	0.022	0.024	159,200,476.009	220,548,958.866
11/23/20	0.022	0.024	0.022	0.023	128,950,979.476	212,721,802.801
11/22/20	0.024	0.024	0.021	0.022	132,870,640.594	206,596,156.821
11/21/20	0.024	0.025	0.024	0.024	130,971,370.131	224,743,934.417

Similar Coins