Reserve (RSV) historical data and Live price

reserve

Reserve

RSV
$ 1.78 + 1.046 % 0.00002525 BTC
MARKET CAP
51.304 M
24H VOLUME
0
CIRC.SUPPLY
28.851 M
MAX SUPPLY
Rank674
1H 0.10 %
24H 1.05 %
7D 0.97 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/241.7581.7861.7521.778051,294,414.18
3/27/241.7861.7931.7541.758050,718,730.93
3/26/241.7881.8071.7791.786051,529,174.09
3/25/241.7431.81.7361.788051,586,451
3/24/241.7161.7431.7021.743050,277,099.8
3/23/241.6991.7311.6981.716049,518,607.41
3/22/241.7551.7651.6921.699049,005,474.16
3/21/241.7631.7751.7371.755050,620,023.1
3/20/241.661.7631.6391.763050,850,242.66
3/19/241.7661.7671.661.66047,887,601.58
3/18/241.8011.8011.7541.766050,935,947.33
3/17/241.7661.8051.7461.804052,060,546.32
3/16/241.8261.8391.7661.766050,953,797.92
3/15/241.8761.8811.8031.826052,689,332.05
3/14/241.9131.9141.8491.876054,123,675.55
3/13/241.9021.9321.9021.913055,200,070.32
3/12/241.9351.9371.8891.902054,879,364.63
3/11/241.8751.9351.8581.935055,812,766.36
3/10/241.8871.91.8711.875054,082,921.89
3/9/241.8831.8951.8811.887054,434,914.82
3/8/241.8721.9051.8721.883054,317,919.58
3/7/241.8581.8851.8421.872054,022,523.38
3/6/241.7711.8751.7641.858053,601,980.17
3/5/241.7941.8491.7151.771051,082,106.65
3/4/241.7511.7941.7481.794051,766,409.42
3/3/241.7321.7511.7251.751050,514,467.49
3/2/241.7381.7411.731.732049,961,902.16
3/1/241.711.7391.711.738050,134,133.25
2/29/241.7151.7551.7061.71049,347,781.4
2/28/241.6781.7331.6771.715049,482,614.27
2/27/241.6571.6861.6561.678048,416,387.5
2/26/241.6351.661.6181.657047,801,077.52
2/25/241.5981.6351.5981.635047,176,074.01
2/24/241.5791.5981.5761.598046,116,274.84
2/23/241.5951.5971.5771.579045,559,053.05
2/22/241.5861.6061.5761.594046,000,608.3
2/21/241.6031.6041.5691.586045,749,604
2/20/241.5861.6031.5721.603046,255,834.57
2/19/241.5631.591.561.586045,745,331.5
2/18/241.5351.5661.5321.562045,079,138.44
2/17/241.5381.5391.521.535044,287,497.42
2/16/241.5471.5551.5311.538044,384,396.66
2/15/241.5321.551.5321.547044,624,184.88
2/14/241.4881.5321.4861.532044,206,962.7
2/13/241.4921.5011.4831.488042,940,945.7
2/12/241.4471.4921.441.492043,032,135.01
2/11/241.4461.4561.4451.447041,751,595.97
2/10/241.4441.4491.4411.446041,712,452.8
2/9/241.4221.451.4221.444041,648,495.63
2/8/241.4231.4271.4211.422041,034,415.43
2/7/241.4081.4241.4021.423041,044,486.51
2/6/241.3811.4091.3811.408040,614,255.56
2/5/241.381.3921.3771.381039,850,621.96
2/4/241.3831.3851.3781.38039,802,009.8
2/3/241.3851.391.3831.383039,899,412.45
2/2/241.3841.3881.3821.385039,957,017.28
2/1/241.3781.3841.3691.384039,916,848
1/31/241.4011.4011.3771.378039,766,152.45
1/30/241.3881.4081.3851.401040,427,695.66
1/29/241.371.3881.3671.388040,030,851.97
1/28/241.3741.3811.3691.37039,514,822.32
1/27/241.3731.3761.3711.374039,626,471.14
1/26/241.3581.3751.3551.373039,613,830.24
1/25/241.3611.3631.351.358039,181,835.78
1/24/241.3621.3661.3551.361039,266,790.68
1/23/241.3881.3971.3491.362039,282,535.88
1/22/241.4341.4341.3881.388040,044,878.9
1/21/241.4361.4391.4341.434041,357,487.2
1/20/241.4421.4421.4341.436041,428,686.79
1/19/241.4351.4431.4271.442041,605,850.66
1/18/241.4531.4571.4281.435041,401,566.54
1/17/241.4751.4751.4531.453041,930,874.02
1/16/241.451.4771.4491.475042,564,914.96
1/15/241.4441.4581.4431.45041,845,584.03
1/14/241.471.471.4441.444041,651,306.4
1/13/241.4521.471.451.47042,404,513.39
1/12/241.4821.5061.4461.452041,885,716.68
1/11/241.4711.4971.471.482042,747,371.05
1/10/241.3951.4711.3951.471042,431,320.57
1/9/241.3941.3951.371.395040,255,041.28
1/8/241.3591.4011.3441.394040,222,741.98
1/7/241.3651.371.3571.359039,212,338.81
1/6/241.3741.3751.3591.365039,385,244.41
1/5/241.3751.3761.3561.374039,634,891.6
1/4/241.3561.3821.3551.375039,665,643.14
1/3/241.4021.411.3451.356039,115,120.27
1/2/241.3991.4241.3981.402040,435,325.59
1/1/241.3771.3991.3741.399040,358,883.1
12/31/231.3821.3891.3731.378039,742,181.42
12/30/231.3831.391.3751.382039,863,698.47