ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,522.30
      1.58%
      US Tech 100
      18,910.80
      3.33%
      Dow Jones
      40,842.79
      0.24%
      Brent Oil
      81.26
      3.43%
      Bitcoin
      65,093.09
      -1.62%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Reserve Rights (Cryptocurrency:RSRGBP)

      6. Reserve Rights (Cryptocurrency:RSRGBP) Historical

      RSRGBP Reserve Rights

      0.003544
      -0.00058 (-14.06%)
      02:36:48 - Realtime Data

      RSRGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 30 2024 0.003609 -0.000026 -0.72% 0.003629 0.004158 0.003579 1,047,965.00
      Jul 29 2024 0.003635 -0.000066 -1.78% 0.004054 0.008122 0.003468 631,954.00
      Jul 28 2024 0.003701 0.00000500 0.14% 0.003673 0.004228 0.003644 1,716,511.00
      Jul 27 2024 0.003695 0.00000600 0.16% 0.003688 0.004307 0.003652 154,067.00
      Jul 26 2024 0.003689 0.00011 3.08% 0.003584 0.004237 0.003584 1,813,780.00
      Jul 25 2024 0.003579 0.000035 0.99% 0.004054 0.004068 0.003468 823,823.00
      Jul 24 2024 0.003543 -0.000543 -13.29% 0.004085 0.00464 0.003538 6,737,647.00
      Jul 23 2024 0.004086 -0.000093 -2.23% 0.004184 0.004189 0.003568 20,600,845.00
      Jul 22 2024 0.00418 -0.000544 -11.52% 0.004652 0.007809 0.004108 1,639,389.00
      Jul 21 2024 0.004724 0.000047 1.00% 0.004155 0.004744 0.004076 648,753.00
      Jul 20 2024 0.004677 0.000545 13.20% 0.004652 0.00471 0.004108 638,883.00
      Jul 19 2024 0.004132 -0.000313 -7.04% 0.004441 0.0047 0.003934 385,839.00
      Jul 18 2024 0.004445 0.000498 12.62% 0.00444 0.004514 0.003932 1,012,443.00
      Jul 17 2024 0.003947 -0.000573 -12.68% 0.004529 0.005082 0.003938 4,063,452.00
      Jul 16 2024 0.00452 0.000022 0.49% 0.004502 0.004534 0.003881 14,963,342.00
      Jul 15 2024 0.004497 0.000729 19.34% 0.00425 0.007289 0.003386 11,087,578.00
      Jul 14 2024 0.003768 0.000569 17.80% 0.003195 0.004247 0.003195 9,002,838.00
      Jul 13 2024 0.003199 -0.000367 -10.29% 0.003568 0.004016 0.003121 15,349,923.00
      Jul 12 2024 0.003566 0.000457 14.71% 0.003104 0.003604 0.003069 7,201,605.00
      Jul 11 2024 0.003109 -0.000038 -1.21% 0.003146 0.004124 0.003099 14,146,075.00
      Jul 10 2024 0.003147 -0.000485 -13.36% 0.003169 0.003711 0.003115 3,515,915.00
      Jul 09 2024 0.003631 0.000095 2.69% 0.003093 0.003642 0.003079 5,692,486.00
      Jul 08 2024 0.003537 0.000462 15.02% 0.00425 0.006536 0.003036 27,350,779.00
      Jul 07 2024 0.003075 -0.000561 -15.43% 0.003178 0.00365 0.003075 7,730,736.00
      Jul 06 2024 0.003636 0.000092 2.60% 0.00353 0.003636 0.003064 1,540,697.00
      Jul 05 2024 0.003543 -0.000049 -1.36% 0.003575 0.003599 0.002605 27,758,202.00
      Jul 04 2024 0.003592 -0.000659 -15.50% 0.00425 0.004261 0.003119 15,484,855.00
      Jul 03 2024 0.004251 -0.000146 -3.32% 0.004402 0.004409 0.003766 605,314.00
      Jul 02 2024 0.004397 0.000421 10.59% 0.003972 0.004471 0.003897 807,071.00
      Jul 01 2024 0.003976 -0.000491 -10.99% 0.004 0.007585 0.003846 5,448,953.00
      Jun 30 2024 0.004467 0.000132 3.05% 0.004336 0.004476 0.003839 6,608,920.00
      Jun 29 2024 0.004335 0.000039 0.91% 0.004296 0.004352 0.003838 2,272,068.00
      Jun 28 2024 0.004297 -0.000573 -11.77% 0.004872 0.004875 0.00381 16,247,706.00
      Jun 27 2024 0.00487 0.000533 12.30% 0.004337 0.004921 0.004316 1,597,823.00
      Jun 26 2024 0.004336 -0.000045 -1.03% 0.004 0.007293 0.003846 6,783,626.00
      Jun 25 2024 0.004381 -0.000375 -7.89% 0.004276 0.004902 0.004272 1,913,510.00
      Jun 24 2024 0.004756 0.000745 18.58% 0.004 0.004756 0.003759 8,285,440.00
      Jun 23 2024 0.00401 -0.000055 -1.35% 0.004066 0.004081 0.004005 905,181.00
      Jun 22 2024 0.004065 0.000012 0.30% 0.004059 0.004081 0.004044 130,889.00
      Jun 21 2024 0.004054 -0.000561 -12.16% 0.004611 0.004621 0.004013 12,971,869.00
      Jun 20 2024 0.004614 0.000026 0.57% 0.004589 0.004709 0.004078 17,815,460.00
      Jun 19 2024 0.004588 -0.000021 -0.46% 0.004098 0.004646 0.004085 636,968.00
      Jun 18 2024 0.004609 -0.000094 -2.00% 0.004184 0.004612 0.003582 20,840,668.00
      Jun 17 2024 0.004703 -0.000028 -0.59% 0.004507 0.007917 0.004113 16,225,585.00
      Jun 16 2024 0.00473 -0.000491 -9.40% 0.005217 0.005263 0.004684 1,621,534.00
      Jun 15 2024 0.005221 0.000013 0.25% 0.005205 0.005232 0.00469 2,479,651.00
      Jun 14 2024 0.005208 -0.000031 -0.59% 0.005238 0.005314 0.005133 12,867,005.00
      Jun 13 2024 0.005239 -0.000628 -10.70% 0.006389 0.006389 0.005214 4,524,323.00
      Jun 12 2024 0.005867 0.001104 23.18% 0.00529 0.005993 0.004729 23,651,572.00
      Jun 11 2024 0.004763 -0.000696 -12.75% 0.005462 0.005861 0.004688 14,010,744.00
      Jun 10 2024 0.005459 -0.000015 -0.27% 0.004507 0.008211 0.004372 14,603,371.00
      Jun 09 2024 0.005474 0.000019 0.35% 0.004909 0.005496 0.004908 11,723,801.00
      Jun 08 2024 0.005455 -0.000542 -9.04% 0.005994 0.006016 0.004906 7,867,421.00
      Jun 07 2024 0.005997 -0.000094 -1.54% 0.006089 0.00674 0.004902 23,813,468.00
      Jun 06 2024 0.006092 -0.000577 -8.65% 0.006668 0.006712 0.006046 8,307,862.00
      Jun 05 2024 0.006669 0.000591 9.72% 0.004507 0.007917 0.004372 9,637,484.00
      Jun 04 2024 0.006078 0.000174 2.95% 0.005907 0.006666 0.005902 629,697.00
      Jun 03 2024 0.005904 0.000051 0.87% 0.006372 0.006604 0.005892 3,615,153.00
      Jun 02 2024 0.005853 -0.000519 -8.15% 0.006376 0.006975 0.005838 2,417,665.00
      Jun 01 2024 0.006372 0.000016 0.25% 0.006361 0.006907 0.005819 6,917,145.00
      May 31 2024 0.006356 0.000449 7.59% 0.005906 0.006496 0.005825 1,855,640.00
      May 30 2024 0.005907 -0.000477 -7.47% 0.006397 0.006478 0.005813 4,736,197.00
      May 29 2024 0.006385 -0.000048 -0.75% 0.006428 0.006925 0.005839 13,053,737.00
      May 28 2024 0.006432 -0.000074 -1.14% 0.00651 0.006916 0.005817 7,630,952.00
      May 27 2024 0.006506 0.000054 0.84% 0.004507 0.006619 0.004372 22,372,749.00
      May 26 2024 0.006453 -0.00008 -1.22% 0.006527 0.007071 0.0059 9,702,658.00
      May 25 2024 0.006532 -0.001014 -13.44% 0.007536 0.007559 0.006468 11,130,523.00
      May 24 2024 0.007546 0.000601 8.65% 0.0064 0.007546 0.006319 36,012,818.00
      May 23 2024 0.006945 0.000432 6.64% 0.006522 0.007104 0.005781 18,532,535.00
      May 22 2024 0.006513 -0.000117 -1.76% 0.006617 0.007149 0.005983 10,232,957.00
      May 21 2024 0.00663 -0.001209 -15.42% 0.007265 0.007822 0.006528 19,470,547.00
      May 20 2024 0.007839 0.001583 25.30% 0.004507 0.008278 0.004372 58,435,288.00
      May 19 2024 0.006256 -0.000074 -1.17% 0.006328 0.007937 0.006227 30,144,131.00
      May 18 2024 0.00633 0.000531 9.15% 0.0058 0.006878 0.005781 14,567,585.00
      May 17 2024 0.005799 0.000646 12.54% 0.005151 0.006352 0.005149 25,732,417.00
      May 16 2024 0.005153 0.000454 9.67% 0.004701 0.005769 0.004644 14,911,564.00
      May 15 2024 0.004698 -0.000189 -3.87% 0.004892 0.005237 0.004384 9,294,400.00
      May 14 2024 0.004887 0.000381 8.46% 0.004507 0.004986 0.004372 854,636.00
      May 13 2024 0.004506 0.000088 1.99% 0.005084 0.007715 0.004424 23,719,491.00
      May 12 2024 0.004418 -0.00044 -9.06% 0.004863 0.004936 0.004361 7,921,068.00
      May 11 2024 0.004858 -0.000011 -0.23% 0.004856 0.005358 0.004833 3,186,139.00
      May 10 2024 0.00487 -0.000669 -12.08% 0.005025 0.005556 0.004812 2,861,701.00
      May 09 2024 0.005539 0.000647 13.23% 0.004903 0.005561 0.004871 1,995,364.00
      May 08 2024 0.004892 -0.000609 -11.07% 0.00499 0.005523 0.004872 1,770,138.00
      May 07 2024 0.005501 -0.000032 -0.58% 0.00554 0.005641 0.005027 3,636,406.00
      May 06 2024 0.005533 -0.000085 -1.51% 0.005084 0.008168 0.004567 24,704,009.00
      May 05 2024 0.005618 0.000529 10.39% 0.005101 0.006144 0.004519 20,367,676.00
      May 04 2024 0.005089 0.000068 1.35% 0.005013 0.005539 0.004496 10,794,024.00
      May 03 2024 0.005021 0.000303 6.42% 0.004715 0.005537 0.004223 21,013,995.00
      May 02 2024 0.004718 0.000057 1.22% 0.004658 0.004762 0.004098 2,962,222.00

      Your Recent History

      COIN
      RSRGBP
      Reserve Rights
      Delayed Upgrade Clock