Reserve Rights (RSR) historical data and Live price

reserve-rights

Reserve Rights

RSR
$ 0.006918 + 0.97 % 0.00000036 BTC
MARKET CAP
127.653 M
24H VOLUME
29.772 M
CIRC.SUPPLY
18.452 B
MAX SUPPLY
100 B
Rank155
1H 0.36 %
24H 0.97 %
7D -27.20 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.0070.0070.0070.00733,804,143.98131,682,743.47
6/29/220.0080.0080.0070.00733,197,978.82107,408,353.99
6/28/220.0080.0090.0080.00838,217,531.68117,724,814.15
6/27/220.0080.0090.0080.00850,694,337.99125,488,518.87
6/26/220.0090.0090.0080.00835,095,513.59115,331,403.34
6/25/220.0090.0090.0080.00944,044,364.9130,887,737.42
6/24/220.0090.010.0080.00967,764,834.12137,921,477.28
6/23/220.0090.010.0080.00968,884,187.72130,904,661.77
6/22/220.0080.0090.0080.00970,944,021.68132,595,617.8
6/21/220.0090.010.0080.008111,780,279.28118,279,017.14
6/20/220.0060.0090.0060.00986,917,622.41127,998,340.26
6/19/220.0060.0070.0060.00631,193,018.1295,639,178.94
6/18/220.0070.0070.0060.00632,170,220.6591,040,298.31
6/17/220.0060.0070.0060.00731,653,288.51103,568,627.97
6/16/220.0070.0070.0060.00632,696,616.0191,867,478.44
6/15/220.0060.0070.0060.00754,261,636.01105,240,355.46
6/12/220.0080.0080.0070.00753,565,310.96100,701,942.21
6/7/220.0070.0120.0070.01178,443,831.27148,960,544.53
6/6/220.0070.0080.0070.00729,269,824.57107,494,167.9
6/4/220.0070.0080.0070.00737,696,765.58107,622,479.09
5/29/220.0050.0070.0050.00783,059,644.15104,476,047.8
5/24/220.0060.0070.0060.006154,148,179.1594,892,469.5
5/22/220.0040.0050.0040.00526,517,041.0475,158,810.91
5/12/220.0040.0050.0030.00437,634,699.2160,693,378.84
12/31/210.030.0310.0280.02930,925,538.13381,206,913.86
8/3/210.0330.0370.0310.036100,274,233.47473,108,196.45
8/2/210.0310.0340.030.03346,636,920.53433,465,416.73
8/1/210.0320.0340.0310.03152,508,257.63408,237,821.73
7/31/210.0310.0320.0310.03243,524,018.1422,047,767.11
7/30/210.0310.0330.0290.03150,084,575.57412,448,214.86
7/29/210.0320.0340.0310.03162,290,324.2412,456,776.27
7/28/210.0280.0320.0280.03283,334,676.09417,320,468.27
7/27/210.0280.0310.0270.02860,234,213.43374,102,265.79
7/26/210.0270.0330.0270.028117,305,122.78370,655,795.08
7/25/210.0240.0280.0230.02739,476,909.11358,150,555.03
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