RSRUSD

Reserve Rights Historical Data

Name Symbol Market Market Cap ($) Algorithm
Reserve Rights RSRUSD Crypto 386,896,166 Not Mineable
  Change % Change Current Price Bid Offer
0.00103 2.57% 0.041129 0.041129 0.04149
Open High Low Prev. Close 52 Week Range
0.0401 0.04179 0.039893 0.0401 0.000779 - 35,786,695.73
Exchange Time Size Trade Price Currency
BINA 21:29:07 12,058.00 0.041135 USD
Price x Volume Volume Base Symbol Related Pairs
678,793.03 16,475,083.00 RSR RSREUR RSRGBP RSRBTC

RSRUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.04320.0455260.032205106,561,866.56-0.002071-4.79%
1 Month0.0204310.0498810.014693131,941,671.660.020698101.31%
3 Months0.0168190.1437190.009442150,687,994.520.024311144.54%
6 Months0.0032310.1437190.002826117,791,794.900.0378981,172.96%
1 Year0.00078935,786,695.730.000779112,518,486.560.040345,112.85%
3 Years0.00234435,786,695.730.00077986,010,241.940.0387861,654.90%
5 Years0.00234435,786,695.730.00077986,010,241.940.0387861,654.90%

RSRUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 17 2021 0.040253 -0.000346 -0.85% 0.040032 0.042442 0.036582 143,848,077.00
Jan 16 2021 0.040599 0.002313 6.04% 0.039427 0.045526 0.038662 198,287,013.00
Jan 15 2021 0.038286 -0.000444 -1.15% 0.039772 0.042171 0.035762 42,775,750.00
Jan 14 2021 0.03873 -0.001503 -3.74% 0.041335 0.042996 0.037926 103,332,239.00
Jan 13 2021 0.040233 0.002997 8.05% 0.039513 0.041211 0.033756 153,933,960.00
Jan 12 2021 0.037236 -0.003236 -8.00% 0.038379 0.044517 0.035455 97,590,721.00
Jan 11 2021 0.040472 -0.002996 -6.89% 0.0432 0.0432 0.032205 6,165,300.00
Jan 10 2021 0.043468 -0.004195 -8.80% 0.04773 0.049553 0.038438 137,245,939.00
Jan 09 2021 0.047663 0.005701 13.58% 0.04052 0.049881 0.0385 86,257,469.00
Jan 08 2021 0.041962 0.002365 5.97% 0.039844 0.044002 0.031188 7,100,007.00
Jan 07 2021 0.039597 -0.001333 -3.26% 0.040238 0.042837 0.037444 149,587,578.00
Jan 06 2021 0.040929 -0.000708 -1.70% 0.041475 0.046151 0.037089 298,019,461.00
Jan 05 2021 0.041637 0.010632 34.29% 0.029156 0.043407 0.028718 372,742,373.00
Jan 04 2021 0.031005 -0.004256 -12.07% 0.035627 0.035627 0.026504 135,128,390.00
Jan 03 2021 0.035262 0.005061 16.76% 0.021463 0.038013 0.021398 580,670,043.00
Jan 02 2021 0.0302 0.009939 49.06% 0.021463 0.032758 0.021398 290,514,105.00
Jan 01 2021 0.020261 0.00025 1.25% 0.020004 0.029037 0.019803 47,404,549.00
Dec 31 2020 0.02001 0.000703 3.64% 0.019652 0.020959 0.018337 71,729,036.00
Dec 30 2020 0.019307 -0.000632 -3.17% 0.019201 0.020781 0.018137 106,556,320.00
Dec 29 2020 0.019939 -0.000104 -0.52% 0.019743 0.020535 0.017057 117,314,982.00
Dec 28 2020 0.020043 0.002627 15.09% 0.0173 0.020043 0.015085 72,492,331.00
Dec 27 2020 0.017416 0.00048 2.83% 0.016505 0.018777 0.015253 133,490,183.00
Dec 26 2020 0.016935 -0.000107 -0.63% 0.017008 0.017937 0.01597 92,803,130.00
Dec 25 2020 0.017043 -0.00148 -7.99% 0.016135 0.019436 0.016135 5,340,717.00
Dec 24 2020 0.018523 0.001543 9.09% 0.016505 0.018531 0.015279 22,586,099.00
Dec 23 2020 0.016979 -0.002009 -10.58% 0.018998 0.019474 0.014693 108,021,471.00
Dec 22 2020 0.018989 0.000031 0.16% 0.018912 0.020449 0.01768 77,429,104.00
Dec 21 2020 0.018958 -0.001293 -6.38% 0.020431 0.021115 0.018171 36,000,442.00
Dec 20 2020 0.020251 -0.001705 -7.77% 0.021967 0.021967 0.019822 60,119,625.00
Dec 19 2020 0.021956 -0.000432 -1.93% 0.022467 0.023259 0.02157 78,540,681.00
Dec 18 2020 0.022388 0.002294 11.42% 0.020767 0.022603 0.017258 68,314,042.00
See More Historical Prices »


Your Recent History
COIN
RSRUSD
Reserve Ri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.