- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Reserve Rights (RSR) historical data and Live price
Reserve Rights
RSR$ 0.013649 -4.947 % 
0.00000103 BTC
0.00000103 BTC MARKET CAP
127.615 M
127.615 M
24H VOLUME
144.257 M
144.257 M
CIRC.SUPPLY
9.35 B
9.35 B
MAX SUPPLY
Rank75
1H -0.49 %
24H -4.95 %
7D 0.23 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/29/20 | 0.011 | 0.011 | 0.009 | 0.011 | 35,285,750.433 | 98,497,866.05 |
| 9/28/20 | 0.012 | 0.012 | 0.011 | 0.011 | 43,477,108.233 | 99,907,754.37 |
| 9/27/20 | 0.012 | 0.013 | 0.011 | 0.012 | 39,341,911.204 | 109,968,427.165 |
| 9/26/20 | 0.013 | 0.013 | 0.012 | 0.012 | 31,493,879.334 | 115,191,961.994 |
| 9/25/20 | 0.013 | 0.013 | 0.012 | 0.013 | 36,927,057.452 | 117,722,246.18 |
| 9/24/20 | 0.011 | 0.013 | 0.011 | 0.013 | 40,970,038.167 | 123,592,319.501 |
| 9/23/20 | 0.013 | 0.013 | 0.01 | 0.011 | 35,660,490.77 | 99,226,021.314 |
| 9/22/20 | 0.013 | 0.013 | 0.012 | 0.013 | 42,797,294.552 | 119,593,903.05 |
| 9/21/20 | 0.014 | 0.016 | 0.012 | 0.013 | 83,348,457.713 | 121,013,554.412 |
| 9/20/20 | 0.015 | 0.016 | 0.014 | 0.014 | 78,249,067.348 | 131,189,343.225 |
| 9/19/20 | 0.013 | 0.015 | 0.013 | 0.015 | 55,181,026.757 | 142,738,355.07 |
| 9/18/20 | 0.014 | 0.014 | 0.013 | 0.013 | 57,674,009.859 | 125,046,653.818 |
| 9/17/20 | 0.014 | 0.015 | 0.013 | 0.014 | 40,744,544.429 | 130,517,443.037 |
| 9/16/20 | 0.015 | 0.015 | 0.013 | 0.014 | 53,919,090.824 | 132,435,630.468 |
| 9/15/20 | 0.017 | 0.017 | 0.014 | 0.015 | 56,039,712.842 | 100,527,385.502 |
| 9/14/20 | 0.017 | 0.018 | 0.016 | 0.017 | 54,024,505.008 | 116,506,339.38 |
| 9/13/20 | 0.018 | 0.019 | 0.016 | 0.017 | 53,688,695.824 | 116,292,678.289 |
| 9/12/20 | 0.017 | 0.019 | 0.017 | 0.018 | 49,558,375.393 | 125,624,241.038 |
| 9/11/20 | 0.017 | 0.018 | 0.016 | 0.017 | 50,903,150.934 | 117,065,969.541 |
| 9/10/20 | 0.018 | 0.018 | 0.017 | 0.017 | 50,353,615.63 | 119,430,501.803 |
| 9/9/20 | 0.016 | 0.019 | 0.015 | 0.018 | 48,380,152.77 | 122,624,634.316 |
| 9/8/20 | 0.017 | 0.017 | 0.015 | 0.016 | 49,169,881.634 | 108,804,969.138 |
| 9/7/20 | 0.019 | 0.019 | 0.015 | 0.016 | 50,489,232.615 | 112,717,281.368 |
| 9/6/20 | 0.017 | 0.019 | 0.015 | 0.019 | 53,117,948.702 | 126,851,432.932 |
| 9/5/20 | 0.02 | 0.022 | 0.014 | 0.017 | 26,268,487.29 | 113,379,550.045 |
| 9/4/20 | 0.02 | 0.022 | 0.019 | 0.02 | 26,433,333.259 | 137,925,040.864 |
| 9/3/20 | 0.027 | 0.028 | 0.02 | 0.02 | 29,739,710.176 | 137,162,964.888 |
| 9/2/20 | 0.028 | 0.03 | 0.026 | 0.028 | 35,087,827.819 | 188,779,225.187 |
| 9/1/20 | 0.029 | 0.029 | 0.027 | 0.028 | 26,848,152.085 | 190,080,110.321 |
| 8/31/20 | 0.027 | 0.031 | 0.027 | 0.029 | 39,086,992.344 | 195,538,985.657 |
| 8/30/20 | 0.024 | 0.027 | 0.024 | 0.027 | 23,794,442.336 | 186,133,634.703 |
| 8/29/20 | 0.026 | 0.026 | 0.024 | 0.024 | 21,918,272.842 | 165,719,118.617 |
| 8/28/20 | 0.024 | 0.028 | 0.024 | 0.026 | 18,869,933.505 | 176,135,058.829 |
| 8/27/20 | 0.025 | 0.026 | 0.022 | 0.024 | 17,145,972.934 | 162,483,421.583 |
| 8/26/20 | 0.027 | 0.028 | 0.025 | 0.025 | 19,971,674.683 | 173,539,339.189 |
| 8/25/20 | 0.022 | 0.029 | 0.022 | 0.027 | 47,208,181.802 | 187,051,593.318 |
| 8/24/20 | 0.021 | 0.023 | 0.021 | 0.022 | 14,497,333.308 | 149,318,680.211 |
| 8/23/20 | 0.022 | 0.023 | 0.02 | 0.021 | 13,264,103.325 | 146,431,367.731 |
| 8/22/20 | 0.019 | 0.024 | 0.018 | 0.022 | 18,169,941.056 | 149,006,032.303 |
| 8/21/20 | 0.022 | 0.023 | 0.019 | 0.019 | 19,256,483.517 | 132,532,285.533 |
| 8/20/20 | 0.025 | 0.026 | 0.022 | 0.022 | 16,718,631.08 | 151,033,510.317 |
| 8/19/20 | 0.025 | 0.027 | 0.023 | 0.025 | 21,639,074.104 | 169,666,351.265 |
| 8/18/20 | 0.025 | 0.027 | 0.021 | 0.025 | 23,392,792.728 | 173,851,853.21 |
| 8/17/20 | 0.026 | 0.026 | 0.022 | 0.025 | 25,537,731.474 | 170,907,758.627 |
| 8/16/20 | 0.021 | 0.026 | 0.02 | 0.026 | 38,752,585.075 | 175,497,772.158 |
| 8/15/20 | 0.016 | 0.021 | 0.015 | 0.021 | 20,507,777.357 | 143,370,261.221 |
| 8/14/20 | 0.014 | 0.02 | 0.013 | 0.016 | 26,642,262.417 | 106,424,588.808 |
| 8/13/20 | 0.011 | 0.014 | 0.011 | 0.014 | 16,109,826.89 | 93,617,514.636 |
| 8/12/20 | 0.011 | 0.012 | 0.011 | 0.011 | 11,242,589.638 | 78,733,187.604 |
| 8/11/20 | 0.012 | 0.013 | 0.011 | 0.011 | 12,760,655.57 | 75,608,963.031 |
| 8/10/20 | 0.01 | 0.012 | 0.01 | 0.012 | 11,349,821.831 | 81,496,392.565 |
| 8/9/20 | 0.011 | 0.011 | 0.01 | 0.01 | 6,818,201.509 | 69,107,033.867 |
| 8/8/20 | 0.011 | 0.011 | 0.011 | 0.011 | 5,832,394.848 | 76,295,551.18 |
| 8/7/20 | 0.012 | 0.012 | 0.011 | 0.011 | 6,935,669.764 | 76,478,712.644 |
| 8/6/20 | 0.012 | 0.012 | 0.012 | 0.012 | 7,976,707.856 | 80,009,197.887 |
| 8/5/20 | 0.012 | 0.013 | 0.012 | 0.012 | 6,795,970.2 | 82,173,255.125 |
| 8/4/20 | 0.012 | 0.012 | 0.012 | 0.012 | 6,209,451.353 | 80,174,618.902 |
| 8/3/20 | 0.01 | 0.013 | 0.01 | 0.012 | 8,052,466.292 | 84,364,074.731 |
| 8/2/20 | 0.012 | 0.012 | 0.01 | 0.01 | 6,952,330.803 | 71,360,951.275 |
| 8/1/20 | 0.01 | 0.012 | 0.01 | 0.012 | 8,619,684.423 | 79,409,745.721 |
| 7/31/20 | 0.009 | 0.011 | 0.009 | 0.01 | 8,171,159.787 | 69,764,545.919 |
| 7/30/20 | 0.009 | 0.009 | 0.009 | 0.009 | 4,421,421.917 | 60,247,713.996 |
| 7/29/20 | 0.009 | 0.01 | 0.009 | 0.009 | 6,384,037.14 | 63,499,250.961 |
| 7/28/20 | 0.008 | 0.01 | 0.008 | 0.009 | 6,916,121.155 | 64,099,121.171 |
| 7/27/20 | 0.01 | 0.01 | 0.008 | 0.008 | 7,785,733.524 | 55,139,142.569 |
| 7/26/20 | 0.009 | 0.01 | 0.009 | 0.01 | 7,233,551.892 | 66,328,589.16 |
| 7/25/20 | 0.01 | 0.01 | 0.009 | 0.009 | 7,081,647.53 | 62,477,282.522 |
| 7/24/20 | 0.011 | 0.011 | 0.01 | 0.01 | 4,687,175.819 | 66,591,280.59 |
| 7/23/20 | 0.012 | 0.012 | 0.011 | 0.011 | 5,576,028.272 | 78,140,096.393 |
| 7/22/20 | 0.011 | 0.013 | 0.011 | 0.012 | 7,131,164.285 | 84,107,638.552 |
| 7/21/20 | 0.012 | 0.013 | 0.01 | 0.011 | 7,717,157.518 | 74,994,254.983 |
| 7/20/20 | 0.012 | 0.013 | 0.011 | 0.013 | 7,606,088.507 | 85,659,154.607 |
| 7/19/20 | 0.014 | 0.014 | 0.012 | 0.012 | 11,510,918.128 | 83,365,710.794 |
| 7/18/20 | 0.011 | 0.014 | 0.011 | 0.014 | 10,816,713.374 | 95,058,321.698 |
| 7/17/20 | 0.01 | 0.011 | 0.01 | 0.011 | 4,661,844.912 | 73,571,207.876 |
| 7/16/20 | 0.009 | 0.01 | 0.009 | 0.01 | 5,113,777.983 | 66,607,303.301 |
| 7/15/20 | 0.009 | 0.009 | 0.008 | 0.009 | 3,582,545.266 | 62,693,837.668 |
| 7/14/20 | 0.009 | 0.009 | 0.008 | 0.009 | 3,677,658.709 | 58,383,091.152 |
| 7/13/20 | 0.009 | 0.009 | 0.008 | 0.009 | 5,268,374.622 | 58,631,020.963 |
| 7/12/20 | 0.008 | 0.009 | 0.008 | 0.009 | 4,637,107.406 | 61,952,427.482 |
| 7/11/20 | 0.008 | 0.008 | 0.007 | 0.008 | 3,111,267.014 | 54,531,876.129 |
| 7/10/20 | 0.008 | 0.008 | 0.007 | 0.008 | 2,977,976.316 | 51,680,206.475 |
| 7/9/20 | 0.008 | 0.009 | 0.008 | 0.008 | 4,740,966.027 | 55,616,093.512 |
| 7/8/20 | 0.008 | 0.009 | 0.008 | 0.008 | 5,441,098.141 | 57,134,950.092 |
| 7/7/20 | 0.009 | 0.009 | 0.008 | 0.008 | 4,846,765.221 | 55,483,643.241 |
| 7/6/20 | 0.007 | 0.009 | 0.007 | 0.009 | 6,309,169.174 | 58,414,460.947 |
| 7/5/20 | 0.007 | 0.007 | 0.006 | 0.007 | 3,317,021.446 | 47,912,018.134 |
| 7/4/20 | 0.006 | 0.007 | 0.006 | 0.007 | 2,741,572.995 | 45,284,369.823 |
| 7/3/20 | 0.007 | 0.007 | 0.006 | 0.006 | 2,968,955.753 | 43,906,254.028 |
| 7/2/20 | 0.007 | 0.007 | 0.006 | 0.007 | 3,762,979.462 | 44,737,835.723 |
