Reserve Rights (RSR) historical data and Live price

reserve-rights

Reserve Rights

RSR
$ 0.025809 + 9.747 % 0.00000075 BTC
MARKET CAP
339.65 M
24H VOLUME
31.358 M
CIRC.SUPPLY
13.16 B
MAX SUPPLY
100 B
Rank114
1H 1.94 %
24H 9.75 %
7D 30.13 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0230.0240.0230.02429,011,824.02312,246,900.83
7/23/210.0210.0230.0210.02337,740,452.99299,483,429.67
7/22/210.0190.0220.0190.02132,308,392.2282,739,149.37
7/21/210.0170.020.0170.01924,289,320.81254,988,906.71
7/20/210.0180.0180.0170.01729,541,088.01227,729,675.5
6/13/210.0280.0310.0270.03139,808,118.54409,254,111.71
6/12/210.0290.0290.0260.02844,952,058.55371,419,523.6
6/11/210.0310.0320.0280.02935,585,713.69375,470,111.71
6/10/210.0340.0340.0310.03137,979,126.11406,220,912.22
6/9/210.0320.0340.030.03442,127,697.25446,303,115.65
6/7/210.0370.0390.0330.03344,785,602.88439,059,824.37
6/6/210.0340.0380.0340.03740,992,021.81492,864,324.78
6/5/210.0370.0390.0340.03448,054,538.63452,670,689.87
6/4/210.0420.0420.0350.03762,097,867.39482,771,067.38
6/3/210.0390.0430.0390.04249,847,105.49549,300,093.99
6/2/210.0380.0420.0360.03960,916,150.9519,155,294.55
6/1/210.040.0410.0360.03868,545,498495,320,611.68
5/31/210.0330.040.0320.0478,166,150.42527,536,314.35
5/30/210.0310.0350.0290.03345,755,486.4434,672,497.21
5/29/210.0340.0360.0290.03147,421,953.27412,373,125.84
5/28/210.040.040.0330.03463,955,437451,081,472.96
5/27/210.0430.0430.0380.0460,327,054.26520,511,448.22
5/26/210.0380.0430.0370.04385,367,671.45566,360,170.22
5/25/210.0410.0420.0340.03886,043,442.02497,840,201.31
5/24/210.030.0410.0290.04194,532,595.42533,596,464.9
5/23/210.0350.0370.0230.03101,010,548.79392,825,466.43
5/22/210.0390.040.0340.03559,859,841.19460,073,742.06
5/21/210.0470.0490.0330.03992,561,291.7512,315,607.31
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