Reserve Rights (RSR) historical data and Live price

reserve-rights

Reserve Rights

RSR
$ 0.011996 + 2.289 % 0.00000102 BTC
MARKET CAP
82.171 M
24H VOLUME
6.816 M
CIRC.SUPPLY
6.85 B
MAX SUPPLY
Rank98
1H -0.16 %
24H 2.29 %
7D 31.19 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/1/200.0070.0070.0060.0073,680,640.00148,718,944.114
6/30/200.0060.0070.0060.0073,678,085.54345,703,095.266
6/29/200.0060.0060.0060.0063,602,117.07341,886,395.593
6/28/200.0060.0060.0050.0064,955,411.30142,839,444.983
6/27/200.0070.0070.0060.0066,040,646.36139,913,681.251
6/26/200.0070.0090.0070.0079,200,427.36546,856,147.965
6/25/200.0060.0070.0060.0076,330,194.99850,779,333.853
6/24/200.0050.0070.0050.0066,359,397.54243,039,777.647
6/23/200.0050.0050.0050.0053,233,632.84536,336,347.636
6/22/200.0050.0050.0050.0052,588,354.87334,352,489.871
6/21/200.0050.0050.0050.0051,161,800.2731,431,236.898
6/20/200.0050.0050.0040.0051,306,364.84932,033,254.477
6/19/200.0050.0050.0040.0051,966,176.98531,207,116.328
6/18/200.0050.0050.0040.0052,377,703.82331,427,879.296
6/17/200.0050.0050.0040.0053,410,989.09931,916,595.607
6/16/200.0040.0050.0040.0052,471,761.69331,316,299.58
6/15/200.0040.0040.0040.0043,040,855.66728,117,591.117
6/14/200.0040.0040.0040.0042,147,578.35627,121,015.117
6/13/200.0040.0040.0040.0042,777,861.84227,626,241.807
6/12/200.0030.0040.0030.0042,499,934.28826,947,457.315
6/11/200.0030.0040.0030.0033,420,316.59322,831,213.783
6/10/200.0030.0030.0030.0032,093,895.25423,385,592.64
6/9/200.0030.0030.0030.0031,514,386.76823,250,172.654
6/8/200.0040.0040.0030.0031,799,701.05523,472,081.408
6/7/200.0040.0040.0030.0042,460,085.97124,030,426.961
6/6/200.0040.0040.0030.0041,337,286.45724,587,160.993
6/5/200.0040.0040.0030.0041,813,494.06824,567,349.273
6/4/200.0040.0040.0030.0042,283,877.50224,871,121.77
6/3/200.0040.0040.0030.0041,326,375.53425,270,080.15
6/2/200.0030.0040.0030.0043,908,519.48924,373,113.482
6/1/200.0030.0030.0030.0033,876,287.24323,327,520.071
5/31/200.0030.0030.0030.0032,710,337.20223,074,365.291
5/30/200.0030.0030.0030.0031,619,831.96721,989,998.04
5/29/200.0030.0030.0030.0031,879,029.71921,858,431.596
5/28/200.0030.0030.0030.0033,155,695.03922,472,380.184
5/27/200.0030.0030.0030.0032,870,730.02621,831,332.912
5/26/200.0030.0030.0030.0033,389,420.93620,794,856.3
5/25/200.0030.0030.0030.0036,623,147.00720,205,629.633
5/24/200.0030.0030.0030.0033,599,656.31920,562,437.658
5/23/200.0030.0030.0030.0032,917,211.76621,835,957.747
5/22/200.0030.0030.0030.0035,386,771.57521,829,767.837
5/21/200.0030.0030.0030.0038,160,006.39919,815,101.369
5/20/200.0030.0030.0030.0034,599,729.75621,743,988.919
5/19/200.0030.0030.0030.0036,370,434.18122,628,583.794
5/18/200.0030.0040.0030.0036,848,516.60822,774,126.897
5/17/200.0030.0040.0030.0035,134,904.42823,859,961.023
5/16/200.0030.0030.0030.0034,852,954.77623,126,804.335
5/15/200.0030.0030.0030.0033,972,929.91822,006,988.618
5/14/200.0030.0030.0030.0034,131,336.00422,577,393.576
5/13/200.0030.0030.0030.0033,551,424.69520,035,356.508
5/12/200.0030.0030.0030.0032,857,429.37119,214,377.988
5/11/200.0030.0030.0030.0032,929,636.77619,185,848.535
5/10/200.0030.0030.0030.0032,566,701.0720,364,405.083
5/9/200.0030.0030.0030.0032,266,014.95220,152,775.782
5/8/200.0030.0030.0030.0031,866,420.94318,729,319.732
5/7/200.0030.0030.0030.0031,747,299.83120,035,023.759