Reserve Rights (RSR) historical data and Live price

reserve-rights

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
Rank100
1H -1.78 %
24H -2.66 %
7D -8.91 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/19/210.080.0940.0770.094328,102,544.881,237,527,331.48
2/17/210.0560.060.050.057553,649,988.56533,634,027.31
2/16/210.0570.0610.0530.056426,189,487.86520,311,034.46
2/15/210.0620.0640.0490.057637,594,875.29528,674,012.6
2/14/210.0720.0720.060.063505,021,775.94584,624,618.9
2/13/210.0690.0780.0630.072576,820,950.83671,819,785.68
2/12/210.060.0750.0560.069530,719,166.44644,129,166.36
2/11/210.0540.0620.0520.06479,202,453.11560,660,658.21
2/10/210.050.0590.0440.054582,881,768.34507,059,280.01
2/9/210.0420.0540.0410.05349,002,695.53471,228,404.5
2/8/210.0380.0440.0370.043252,067,823.8397,478,523.67
2/7/210.040.0410.0350.038282,161,585.25354,050,758.23
2/6/210.0450.0460.0390.04258,850,937.26372,453,250.11
2/5/210.0390.0460.0390.045287,915,520.52420,115,657.69
2/4/210.040.0410.0360.039225,107,404.87365,270,097.25
2/3/210.0410.0410.0390.04188,571,654.46372,756,430.89
2/2/210.0370.0420.0350.041256,151,445.4385,495,247.51
2/1/210.0340.0370.0320.037186,276,602.76346,256,878.62
1/31/210.0350.0370.0320.034166,272,398.89314,270,586.98
1/30/210.0340.0370.0330.035168,648,970.31331,529,213.15
1/29/210.0340.0350.0320.034257,160,304.11320,632,893.03
1/28/210.0320.0350.0320.035276,110,448.258329,413,021.883
1/27/210.0370.0370.0310.032269,097,580.282303,371,743.182
1/26/210.0360.0380.0340.037232,297,266.045343,400,730.715
1/25/210.0390.0410.0360.036187,378,517.239335,162,924.278
1/24/210.0380.0420.0370.039173,848,705.765363,301,844.198
1/23/210.0380.0410.0370.038161,222,288.738355,157,342.481
1/22/210.0340.040.0310.038220,943,325.366358,637,308.685
1/21/210.0420.0430.0330.034253,099,484.265314,273,160.614
1/20/210.0420.0440.0390.042355,585,903.415395,680,370.678
1/19/210.0470.0480.0410.042361,634,836.341392,706,809.152
1/18/210.040.0490.0390.047400,418,248.575442,571,806.312
1/17/210.0410.0420.0370.04285,085,590.525374,867,007.01
1/16/210.0380.0450.0380.041338,642,239.775379,210,435.978
1/15/210.040.0430.0360.038353,593,518.206359,596,053.786
1/14/210.040.0430.0380.04299,410,012.157373,257,779.682
1/13/210.0370.0410.0340.04255,144,231.686376,014,625.34
1/12/210.0390.0440.0360.037256,502,780.546342,419,436.934
1/11/210.0430.0430.0310.039269,067,127.947366,842,534.721
1/10/210.0470.0490.040.043218,135,188.684402,411,153.53
1/9/210.0420.050.0390.047271,017,267.695437,399,642.773
1/8/210.040.0450.0340.043215,067,567.455397,453,937.83
1/7/210.040.0420.0380.04240,555,571.538375,047,871.44
1/6/210.0410.0450.0370.04368,544,331.827369,775,284.126
1/5/210.0310.0430.0290.041314,705,386.091386,657,522.341
1/4/210.0330.0350.0270.031231,849,738.407286,691,711.794
1/3/210.0290.0370.0280.033343,216,638.557305,424,449.821
1/2/210.0250.0320.0240.029255,988,805.974271,234,942.884
1/1/210.020.0260.020.025182,098,582.774236,775,556.364
12/31/200.0190.0210.0190.0297,784,015.321186,583,533.05
12/30/200.020.020.0180.01985,776,195.342181,405,874.341
12/29/200.020.020.0180.0267,433,984.127183,003,653.214
12/28/200.0180.020.0170.0260,066,039.765184,238,162.839
12/27/200.0170.0190.0160.01894,016,687.455164,115,576.555
12/26/200.0170.0180.0160.01763,397,692.481160,720,759.498
12/25/200.0180.0190.0170.01758,016,193.941159,676,655.856
12/24/200.0160.0180.0150.01872,498,803.041168,000,030.714
12/23/200.0190.0190.0150.01687,019,610.426152,902,764.239
12/22/200.0190.020.0180.019100,308,323.479177,413,776.079
12/21/200.020.0210.0180.01982,013,463.561177,085,542.573
12/20/200.0220.0220.020.0270,712,969.777190,809,739.028
12/19/200.0220.0230.0220.02271,179,832.627205,255,551.099
12/18/200.0210.0220.020.02260,842,216.734207,931,361.77
12/17/200.0210.0220.020.02197,479,756.382194,575,644.917
12/16/200.0190.0210.0180.02171,143,359.957193,421,323.458
12/15/200.0190.020.0190.01950,534,188.969178,447,384.793
12/14/200.0190.020.0190.01938,156,691.017179,147,278.142
12/13/200.0190.020.0180.01938,020,478.829176,421,054.784
12/12/200.0180.0190.0180.01933,942,793.708173,990,463.755
12/11/200.0190.0190.0170.01843,918,672.777165,304,728.289
12/10/200.020.020.0180.01958,741,773.104176,814,082.956
12/9/200.0180.0210.0170.0293,631,511.399184,997,506.735
12/8/200.020.020.0170.01847,430,823.591165,622,039.639
12/7/200.0190.020.0190.0249,577,233.732188,126,520.535
12/6/200.020.020.0190.01945,213,425.081178,806,584.502
12/5/200.0180.020.0180.0244,215,887.66184,997,125.834
12/4/200.0210.0210.0180.01849,083,030.806170,417,344.757
12/3/200.0210.0210.0210.02151,255,581.66197,388,703.438
12/2/200.020.0210.0190.02149,167,541.191196,832,068.407
12/1/200.0220.0220.020.0266,101,111.466183,402,064.487
11/30/200.020.0220.020.02271,049,788.569201,334,303.371
11/29/200.0190.020.0190.0256,054,385.988182,899,096.76
11/28/200.0190.0210.0180.01955,835,303.206181,939,441.994
11/27/200.0190.0210.0170.01967,564,580.584173,700,150.314
11/26/200.020.0210.0160.01996,598,070.875179,554,834.66
11/25/200.0240.0240.0190.02100,525,209.62187,232,056.003
11/24/200.0230.0260.0220.024159,200,476.009220,548,958.866
11/23/200.0220.0240.0220.023128,950,979.476212,721,802.801
11/22/200.0240.0240.0210.022132,870,640.594206,596,156.821
11/21/200.0240.0250.0240.024130,971,370.131224,743,934.417