Reserve Rights (RSR) historical data and Live price

reserve-rights

Reserve Rights

RSR
$ 0.013649 -4.947 % 0.00000103 BTC
MARKET CAP
127.615 M
24H VOLUME
144.257 M
CIRC.SUPPLY
9.35 B
MAX SUPPLY
Rank75
1H -0.49 %
24H -4.95 %
7D 0.23 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.0110.0110.0090.01135,285,750.43398,497,866.05
9/28/200.0120.0120.0110.01143,477,108.23399,907,754.37
9/27/200.0120.0130.0110.01239,341,911.204109,968,427.165
9/26/200.0130.0130.0120.01231,493,879.334115,191,961.994
9/25/200.0130.0130.0120.01336,927,057.452117,722,246.18
9/24/200.0110.0130.0110.01340,970,038.167123,592,319.501
9/23/200.0130.0130.010.01135,660,490.7799,226,021.314
9/22/200.0130.0130.0120.01342,797,294.552119,593,903.05
9/21/200.0140.0160.0120.01383,348,457.713121,013,554.412
9/20/200.0150.0160.0140.01478,249,067.348131,189,343.225
9/19/200.0130.0150.0130.01555,181,026.757142,738,355.07
9/18/200.0140.0140.0130.01357,674,009.859125,046,653.818
9/17/200.0140.0150.0130.01440,744,544.429130,517,443.037
9/16/200.0150.0150.0130.01453,919,090.824132,435,630.468
9/15/200.0170.0170.0140.01556,039,712.842100,527,385.502
9/14/200.0170.0180.0160.01754,024,505.008116,506,339.38
9/13/200.0180.0190.0160.01753,688,695.824116,292,678.289
9/12/200.0170.0190.0170.01849,558,375.393125,624,241.038
9/11/200.0170.0180.0160.01750,903,150.934117,065,969.541
9/10/200.0180.0180.0170.01750,353,615.63119,430,501.803
9/9/200.0160.0190.0150.01848,380,152.77122,624,634.316
9/8/200.0170.0170.0150.01649,169,881.634108,804,969.138
9/7/200.0190.0190.0150.01650,489,232.615112,717,281.368
9/6/200.0170.0190.0150.01953,117,948.702126,851,432.932
9/5/200.020.0220.0140.01726,268,487.29113,379,550.045
9/4/200.020.0220.0190.0226,433,333.259137,925,040.864
9/3/200.0270.0280.020.0229,739,710.176137,162,964.888
9/2/200.0280.030.0260.02835,087,827.819188,779,225.187
9/1/200.0290.0290.0270.02826,848,152.085190,080,110.321
8/31/200.0270.0310.0270.02939,086,992.344195,538,985.657
8/30/200.0240.0270.0240.02723,794,442.336186,133,634.703
8/29/200.0260.0260.0240.02421,918,272.842165,719,118.617
8/28/200.0240.0280.0240.02618,869,933.505176,135,058.829
8/27/200.0250.0260.0220.02417,145,972.934162,483,421.583
8/26/200.0270.0280.0250.02519,971,674.683173,539,339.189
8/25/200.0220.0290.0220.02747,208,181.802187,051,593.318
8/24/200.0210.0230.0210.02214,497,333.308149,318,680.211
8/23/200.0220.0230.020.02113,264,103.325146,431,367.731
8/22/200.0190.0240.0180.02218,169,941.056149,006,032.303
8/21/200.0220.0230.0190.01919,256,483.517132,532,285.533
8/20/200.0250.0260.0220.02216,718,631.08151,033,510.317
8/19/200.0250.0270.0230.02521,639,074.104169,666,351.265
8/18/200.0250.0270.0210.02523,392,792.728173,851,853.21
8/17/200.0260.0260.0220.02525,537,731.474170,907,758.627
8/16/200.0210.0260.020.02638,752,585.075175,497,772.158
8/15/200.0160.0210.0150.02120,507,777.357143,370,261.221
8/14/200.0140.020.0130.01626,642,262.417106,424,588.808
8/13/200.0110.0140.0110.01416,109,826.8993,617,514.636
8/12/200.0110.0120.0110.01111,242,589.63878,733,187.604
8/11/200.0120.0130.0110.01112,760,655.5775,608,963.031
8/10/200.010.0120.010.01211,349,821.83181,496,392.565
8/9/200.0110.0110.010.016,818,201.50969,107,033.867
8/8/200.0110.0110.0110.0115,832,394.84876,295,551.18
8/7/200.0120.0120.0110.0116,935,669.76476,478,712.644
8/6/200.0120.0120.0120.0127,976,707.85680,009,197.887
8/5/200.0120.0130.0120.0126,795,970.282,173,255.125
8/4/200.0120.0120.0120.0126,209,451.35380,174,618.902
8/3/200.010.0130.010.0128,052,466.29284,364,074.731
8/2/200.0120.0120.010.016,952,330.80371,360,951.275
8/1/200.010.0120.010.0128,619,684.42379,409,745.721
7/31/200.0090.0110.0090.018,171,159.78769,764,545.919
7/30/200.0090.0090.0090.0094,421,421.91760,247,713.996
7/29/200.0090.010.0090.0096,384,037.1463,499,250.961
7/28/200.0080.010.0080.0096,916,121.15564,099,121.171
7/27/200.010.010.0080.0087,785,733.52455,139,142.569
7/26/200.0090.010.0090.017,233,551.89266,328,589.16
7/25/200.010.010.0090.0097,081,647.5362,477,282.522
7/24/200.0110.0110.010.014,687,175.81966,591,280.59
7/23/200.0120.0120.0110.0115,576,028.27278,140,096.393
7/22/200.0110.0130.0110.0127,131,164.28584,107,638.552
7/21/200.0120.0130.010.0117,717,157.51874,994,254.983
7/20/200.0120.0130.0110.0137,606,088.50785,659,154.607
7/19/200.0140.0140.0120.01211,510,918.12883,365,710.794
7/18/200.0110.0140.0110.01410,816,713.37495,058,321.698
7/17/200.010.0110.010.0114,661,844.91273,571,207.876
7/16/200.0090.010.0090.015,113,777.98366,607,303.301
7/15/200.0090.0090.0080.0093,582,545.26662,693,837.668
7/14/200.0090.0090.0080.0093,677,658.70958,383,091.152
7/13/200.0090.0090.0080.0095,268,374.62258,631,020.963
7/12/200.0080.0090.0080.0094,637,107.40661,952,427.482
7/11/200.0080.0080.0070.0083,111,267.01454,531,876.129
7/10/200.0080.0080.0070.0082,977,976.31651,680,206.475
7/9/200.0080.0090.0080.0084,740,966.02755,616,093.512
7/8/200.0080.0090.0080.0085,441,098.14157,134,950.092
7/7/200.0090.0090.0080.0084,846,765.22155,483,643.241
7/6/200.0070.0090.0070.0096,309,169.17458,414,460.947
7/5/200.0070.0070.0060.0073,317,021.44647,912,018.134
7/4/200.0060.0070.0060.0072,741,572.99545,284,369.823
7/3/200.0070.0070.0060.0062,968,955.75343,906,254.028
7/2/200.0070.0070.0060.0073,762,979.46244,737,835.723