Reserve Rights price history in 2020
In 2020 Reserve Rights (RSR) went from $0.0029 on 2020-04-08 to $0.02003 on 2020-12-31, a change of +590.69%. The highest price was $0.032558 on 2020-08-25 and the lowest $0.0022 on 2020-04-21. About $242.68M was traded across the year. The best day was 2020-08-15 (+39.54%) and the worst 2020-09-03 (-29.10%).
$0.0029Open · 2020-04-08
$0.02003Close · 2020-12-31
$0.032558High · 2020-08-25
$0.0022Low · 2020-04-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| April | $0.0029 | $0.0031 | $0.0022 | $0.0025 | $393.23K | -13.79% |
| May | $0.0024 | $0.0035 | $0.0024 | $0.0033 | $79.36K | +37.50% |
| June | $0.0034 | $0.0075 | $0.0030 | $0.006741 | $680.10K | +98.26% |
| July | $0.006758 | $0.014382 | $0.005846 | $0.010111 | $17.96M | +49.61% |
| August | $0.010077 | $0.032558 | $0.009878 | $0.028389 | $39.35M | +181.72% |
| September | $0.0269 | $0.0316 | $0.009065 | $0.009604 | $51.12M | -64.30% |
| October | $0.009617 | $0.017537 | $0.007584 | $0.011464 | $38.66M | +19.20% |
| November | $0.011601 | $0.026251 | $0.009501 | $0.021468 | $53.01M | +85.05% |
| December | $0.021464 | $0.023053 | $0.01486 | $0.02003 | $41.43M | -6.68% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.01941 | $0.020834 | $0.018628 | $0.02003 | $554.11K | +3.16% |
| 2020-12-30 | $0.019313 | $0.020554 | $0.01824 | $0.019416 | $788.86K | +2.39% |
| 2020-12-29 | $0.0185 | $0.0201 | $0.0179 | $0.018963 | $4.93M | -4.16% |
| 2020-12-28 | $0.017547 | $0.019949 | $0.017386 | $0.019785 | $315.18K | +12.89% |
| 2020-12-27 | $0.017219 | $0.018755 | $0.015916 | $0.017526 | $229.37K | +1.73% |
| 2020-12-26 | $0.01706 | $0.017695 | $0.016141 | $0.017228 | $211.02K | +0.88% |
| 2020-12-25 | $0.017928 | $0.018604 | $0.016626 | $0.017078 | $208.00K | -2.58% |
| 2020-12-24 | $0.0172 | $0.0186 | $0.0166 | $0.017529 | $3.27M | +7.07% |
| 2020-12-23 | $0.018994 | $0.019366 | $0.01486 | $0.016372 | $253.83K | -13.71% |
| 2020-12-22 | $0.019202 | $0.020136 | $0.017774 | $0.018973 | $203.19K | -2.05% |
| 2020-12-21 | $0.0189 | $0.0200 | $0.0178 | $0.01937 | $3.55M | -5.26% |
| 2020-12-20 | $0.021933 | $0.021933 | $0.019996 | $0.020446 | $550.65K | -6.84% |
| 2020-12-19 | $0.022268 | $0.023053 | $0.021626 | $0.021947 | $558.13K | -0.88% |
| 2020-12-18 | $0.0208 | $0.0230 | $0.0208 | $0.022143 | $4.10M | +6.49% |
| 2020-12-17 | $0.0218 | $0.0220 | $0.0200 | $0.020794 | $4.62M | -0.06% |
| 2020-12-16 | $0.019045 | $0.021279 | $0.018316 | $0.020805 | $373.45K | +9.30% |
| 2020-12-15 | $0.019143 | $0.019557 | $0.018674 | $0.019035 | $267.46K | -0.40% |
| 2020-12-14 | $0.0189 | $0.0196 | $0.0186 | $0.019112 | $1.76M | +1.18% |
| 2020-12-13 | $0.0190 | $0.0202 | $0.0185 | $0.01889 | $1.50M | +0.70% |
| 2020-12-12 | $0.0184 | $0.0194 | $0.0182 | $0.018758 | $1.01M | +7.01% |
| 2020-12-11 | $0.018891 | $0.018965 | $0.017131 | $0.017529 | $469.40K | -7.21% |
| 2020-12-10 | $0.019739 | $0.020315 | $0.018411 | $0.018891 | $817.47K | -4.26% |
| 2020-12-09 | $0.017701 | $0.021482 | $0.017011 | $0.019731 | $922.72K | +11.47% |
| 2020-12-08 | $0.020143 | $0.02016 | $0.017142 | $0.017701 | $728.58K | -12.16% |
| 2020-12-07 | $0.019023 | $0.020466 | $0.018612 | $0.020152 | $655.42K | +5.91% |
| 2020-12-06 | $0.019744 | $0.020395 | $0.018542 | $0.019027 | $681.89K | -2.11% |
| 2020-12-05 | $0.0193 | $0.0206 | $0.0188 | $0.019436 | $2.61M | +7.23% |
| 2020-12-04 | $0.021022 | $0.021035 | $0.017773 | $0.018126 | $798.12K | -13.80% |
| 2020-12-03 | $0.021073 | $0.021525 | $0.02055 | $0.021027 | $695.63K | -0.03% |
| 2020-12-02 | $0.0205 | $0.0215 | $0.0203 | $0.021033 | $2.46M | +7.68% |
| 2020-12-01 | $0.021464 | $0.022483 | $0.019188 | $0.019533 | $1.34M | -9.01% |
| 2020-11-30 | $0.019592 | $0.021962 | $0.019528 | $0.021468 | $1.19M | +9.64% |
| 2020-11-29 | $0.0194 | $0.020175 | $0.018672 | $0.019581 | $1.24M | +0.93% |
| 2020-11-28 | $0.0202 | $0.0208 | $0.0187 | $0.0194 | $3.31M | +4.76% |
| 2020-11-27 | $0.01921 | $0.020637 | $0.017294 | $0.018518 | $1.44M | -3.59% |
| 2020-11-26 | $0.019944 | $0.02059 | $0.015716 | $0.019208 | $2.08M | -3.79% |
| 2020-11-25 | $0.02365 | $0.023784 | $0.018827 | $0.019966 | $1.67M | -15.39% |
| 2020-11-24 | $0.0227 | $0.026251 | $0.022073 | $0.023597 | $1.87M | +3.88% |
| 2020-11-23 | $0.022124 | $0.023668 | $0.021624 | $0.022716 | $1.64M | +3.30% |
| 2020-11-22 | $0.0222 | $0.0239 | $0.0213 | $0.02199 | $6.60M | -8.56% |
| 2020-11-21 | $0.023824 | $0.02552 | $0.023423 | $0.024049 | $1.74M | +0.96% |
| 2020-11-20 | $0.021379 | $0.025104 | $0.02129 | $0.023821 | $1.72M | +11.63% |
| 2020-11-19 | $0.020012 | $0.022462 | $0.019011 | $0.021339 | $1.70M | +6.41% |
| 2020-11-18 | $0.020807 | $0.021839 | $0.018039 | $0.020053 | $1.98M | -3.69% |
| 2020-11-17 | $0.017267 | $0.021232 | $0.017092 | $0.020822 | $1.42M | +20.47% |
| 2020-11-16 | $0.015445 | $0.017909 | $0.015089 | $0.017285 | $1.22M | +11.86% |
| 2020-11-15 | $0.016152 | $0.016953 | $0.014449 | $0.015452 | $1.15M | -5.94% |
| 2020-11-14 | $0.0158 | $0.0168 | $0.0155 | $0.016427 | $4.48M | -7.27% |
| 2020-11-13 | $0.01586 | $0.017831 | $0.01586 | $0.017715 | $1.19M | +11.94% |
| 2020-11-12 | $0.017144 | $0.017995 | $0.015524 | $0.015826 | $1.29M | -7.82% |
| 2020-11-11 | $0.017458 | $0.019035 | $0.015984 | $0.017168 | $1.57M | -1.76% |
| 2020-11-10 | $0.014561 | $0.018021 | $0.014124 | $0.017476 | $1.36M | +20.16% |
| 2020-11-09 | $0.014406 | $0.015522 | $0.013372 | $0.014544 | $1.16M | +1.01% |
| 2020-11-08 | $0.012788 | $0.014752 | $0.012409 | $0.014399 | $1.06M | +12.46% |
| 2020-11-07 | $0.014672 | $0.015556 | $0.011879 | $0.012804 | $1.51M | -12.62% |
| 2020-11-06 | $0.011754 | $0.01499 | $0.011661 | $0.014652 | $1.17M | +25.03% |
| 2020-11-05 | $0.010215 | $0.0121 | $0.00997 | $0.011719 | $888.58K | +14.66% |
| 2020-11-04 | $0.010694 | $0.010736 | $0.009501 | $0.010221 | $800.38K | -4.22% |
| 2020-11-03 | $0.010836 | $0.011133 | $0.009956 | $0.010671 | $768.65K | +0.34% |
| 2020-11-02 | $0.0114 | $0.0114 | $0.0100 | $0.010636 | $3.03M | -11.30% |
| 2020-11-01 | $0.011601 | $0.012406 | $0.011095 | $0.011991 | $786.74K | +4.60% |
| 2020-10-31 | $0.0122 | $0.012709 | $0.0114 | $0.011464 | $1.61M | -5.82% |
| 2020-10-30 | $0.0114 | $0.0123 | $0.0113 | $0.012172 | $2.35M | +1.97% |
| 2020-10-29 | $0.013861 | $0.014243 | $0.011546 | $0.011937 | $1.08M | -14.04% |
| 2020-10-28 | $0.014559 | $0.01519 | $0.012544 | $0.013886 | $1.25M | -4.57% |
| 2020-10-27 | $0.015686 | $0.015831 | $0.014239 | $0.014552 | $1.13M | -7.01% |
| 2020-10-26 | $0.016782 | $0.017537 | $0.014096 | $0.015649 | $2.04M | -6.84% |
| 2020-10-25 | $0.014912 | $0.017233 | $0.014507 | $0.016798 | $1.27M | +13.54% |
| 2020-10-24 | $0.0148 | $0.0159 | $0.0142 | $0.014795 | $3.61M | +5.57% |
| 2020-10-23 | $0.014365 | $0.016257 | $0.013983 | $0.014014 | $1.29M | -3.25% |
| 2020-10-22 | $0.0130 | $0.016299 | $0.0130 | $0.014486 | $4.57M | +12.44% |
| 2020-10-21 | $0.009494 | $0.015071 | $0.009337 | $0.012883 | $1.44M | +35.52% |
| 2020-10-20 | $0.011167 | $0.011475 | $0.009184 | $0.009507 | $833.40K | -14.91% |
| 2020-10-19 | $0.011858 | $0.012016 | $0.010235 | $0.011173 | $891.70K | -2.51% |
| 2020-10-18 | $0.0112 | $0.0123 | $0.0101 | $0.01146 | $2.42M | +12.31% |
| 2020-10-17 | $0.00949 | $0.010348 | $0.009132 | $0.010204 | $712.60K | +6.95% |
| 2020-10-16 | $0.011529 | $0.0119 | $0.0093 | $0.009542 | $1.69M | -17.13% |
| 2020-10-15 | $0.012157 | $0.012415 | $0.010688 | $0.011514 | $935.41K | -5.62% |
| 2020-10-14 | $0.00985 | $0.012733 | $0.009806 | $0.012199 | $1.06M | +23.66% |
| 2020-10-13 | $0.009494 | $0.010462 | $0.00942 | $0.009866 | $764.74K | +3.91% |
| 2020-10-12 | $0.009097 | $0.010018 | $0.008762 | $0.009495 | $593.20K | +3.24% |
| 2020-10-11 | $0.008805 | $0.00939 | $0.008439 | $0.009197 | $809.37K | +1.55% |
| 2020-10-10 | $0.0096 | $0.009992 | $0.008804 | $0.009057 | $856.73K | -5.88% |
| 2020-10-09 | $0.008683 | $0.009638 | $0.008493 | $0.009622 | $414.52K | +10.80% |
| 2020-10-08 | $0.008304 | $0.009039 | $0.0077 | $0.008684 | $408.23K | +4.09% |
| 2020-10-07 | $0.0081 | $0.0086 | $0.0077 | $0.008343 | $911.29K | +3.87% |
| 2020-10-06 | $0.009062 | $0.009182 | $0.007584 | $0.008032 | $673.65K | -11.12% |
| 2020-10-05 | $0.00954 | $0.009599 | $0.008837 | $0.009037 | $364.37K | -4.13% |
| 2020-10-04 | $0.0095 | $0.0100 | $0.0090 | $0.009426 | $813.05K | -3.84% |
| 2020-10-03 | $0.008845 | $0.009966 | $0.008514 | $0.009802 | $402.70K | +7.58% |
| 2020-10-02 | $0.0097 | $0.0099 | $0.0085 | $0.009111 | $988.84K | -8.60% |
| 2020-10-01 | $0.009617 | $0.010762 | $0.009199 | $0.009968 | $481.47K | +3.79% |
| 2020-09-30 | $0.010508 | $0.010539 | $0.009065 | $0.009604 | $505.51K | -8.72% |
| 2020-09-29 | $0.010679 | $0.010929 | $0.009097 | $0.010522 | $526.79K | -1.51% |
| 2020-09-28 | $0.011693 | $0.011926 | $0.010675 | $0.010683 | $476.84K | -8.27% |
| 2020-09-27 | $0.012238 | $0.01308 | $0.01142 | $0.011647 | $962.84K | -4.08% |
| 2020-09-26 | $0.012528 | $0.013057 | $0.012142 | $0.012142 | $828.11K | -3.20% |
| 2020-09-25 | $0.012985 | $0.013075 | $0.011654 | $0.012543 | $883.55K | -3.63% |
| 2020-09-24 | $0.010571 | $0.013285 | $0.010487 | $0.013016 | $652.62K | +23.22% |
| 2020-09-23 | $0.01266 | $0.01299 | $0.0100 | $0.010563 | $629.24K | -16.63% |
| 2020-09-22 | $0.012823 | $0.013357 | $0.012323 | $0.01267 | $767.56K | -1.22% |
| 2020-09-21 | $0.013882 | $0.01634 | $0.012043 | $0.012826 | $1.91M | -7.57% |
| 2020-09-20 | $0.015116 | $0.015962 | $0.013507 | $0.013877 | $1.13M | -8.15% |
| 2020-09-19 | $0.013565 | $0.015131 | $0.013181 | $0.015109 | $918.67K | +11.64% |
| 2020-09-18 | $0.013947 | $0.014344 | $0.012839 | $0.013533 | $1.37M | -1.73% |
| 2020-09-17 | $0.014023 | $0.015139 | $0.013439 | $0.013772 | $1.70M | -1.75% |
| 2020-09-16 | $0.014636 | $0.015151 | $0.013359 | $0.014017 | $1.96M | -4.70% |
| 2020-09-15 | $0.016873 | $0.016999 | $0.014297 | $0.014708 | $1.87M | -12.80% |
| 2020-09-14 | $0.016902 | $0.017479 | $0.016409 | $0.016868 | $1.06M | -1.33% |
| 2020-09-13 | $0.01821 | $0.01866 | $0.016348 | $0.017096 | $1.81M | -6.24% |
| 2020-09-12 | $0.01696 | $0.018646 | $0.016525 | $0.018234 | $1.24M | +6.26% |
| 2020-09-11 | $0.017333 | $0.0175 | $0.0161 | $0.017159 | $2.15M | -1.03% |
| 2020-09-10 | $0.017923 | $0.018189 | $0.016991 | $0.017337 | $1.28M | -3.48% |
| 2020-09-09 | $0.015877 | $0.0190 | $0.0154 | $0.017963 | $2.49M | +13.21% |
| 2020-09-08 | $0.016495 | $0.017327 | $0.015009 | $0.015867 | $1.46M | -3.73% |
| 2020-09-07 | $0.018635 | $0.018645 | $0.014502 | $0.016483 | $1.53M | -11.53% |
| 2020-09-06 | $0.016489 | $0.019281 | $0.014656 | $0.018632 | $1.85M | +9.94% |
| 2020-09-05 | $0.020024 | $0.022306 | $0.013269 | $0.016948 | $3.12M | -11.18% |
| 2020-09-04 | $0.0194 | $0.0220 | $0.0183 | $0.01908 | $3.27M | -1.32% |
| 2020-09-03 | $0.027265 | $0.027577 | $0.0183 | $0.019335 | $4.30M | -29.10% |
| 2020-09-02 | $0.02742 | $0.031262 | $0.025406 | $0.027272 | $2.64M | +0.47% |
| 2020-09-01 | $0.0269 | $0.0316 | $0.0239 | $0.027144 | $5.84M | -4.38% |
| 2020-08-31 | $0.027131 | $0.032143 | $0.027036 | $0.028389 | $3.18M | +4.53% |
| 2020-08-30 | $0.02442 | $0.027499 | $0.023807 | $0.027159 | $2.07M | +9.48% |
| 2020-08-29 | $0.0224 | $0.0268 | $0.0220 | $0.024808 | $6.97M | -3.80% |
| 2020-08-28 | $0.023675 | $0.027658 | $0.023052 | $0.025788 | $1.98M | +8.77% |
| 2020-08-27 | $0.025147 | $0.026038 | $0.022351 | $0.023708 | $1.13M | -6.01% |
| 2020-08-26 | $0.02732 | $0.028582 | $0.024758 | $0.025223 | $1.61M | -7.49% |
| 2020-08-25 | $0.021889 | $0.032558 | $0.0215 | $0.027265 | $2.55M | +24.94% |
| 2020-08-24 | $0.021389 | $0.022627 | $0.020834 | $0.021822 | $1.13M | +2.01% |
| 2020-08-23 | $0.021771 | $0.022554 | $0.020351 | $0.021391 | $446.27K | -1.68% |
| 2020-08-22 | $0.019273 | $0.023868 | $0.018225 | $0.021757 | $558.90K | +13.00% |
| 2020-08-21 | $0.022095 | $0.022935 | $0.018906 | $0.019254 | $816.93K | -12.92% |
| 2020-08-20 | $0.024694 | $0.026142 | $0.021854 | $0.022109 | $748.69K | -10.65% |
| 2020-08-19 | $0.025321 | $0.027335 | $0.022693 | $0.024744 | $1.03M | -2.48% |
| 2020-08-18 | $0.024977 | $0.026993 | $0.020485 | $0.025373 | $980.74K | +1.18% |
| 2020-08-17 | $0.025722 | $0.026331 | $0.022023 | $0.025077 | $1.14M | -1.82% |
| 2020-08-16 | $0.021122 | $0.0300 | $0.019901 | $0.025542 | $1.44M | +19.95% |
| 2020-08-15 | $0.015249 | $0.021293 | $0.014561 | $0.021293 | $832.14K | +39.54% |
| 2020-08-14 | $0.013423 | $0.020097 | $0.013201 | $0.015259 | $1.52M | +13.70% |
| 2020-08-13 | $0.011401 | $0.013892 | $0.011287 | $0.013421 | $1.28M | +17.71% |
| 2020-08-12 | $0.010784 | $0.011739 | $0.01056 | $0.011401 | $908.16K | +5.45% |
| 2020-08-11 | $0.011895 | $0.012787 | $0.010485 | $0.010812 | $959.90K | -9.39% |
| 2020-08-10 | $0.01006 | $0.012678 | $0.010001 | $0.011931 | $1.00M | +17.75% |
| 2020-08-09 | $0.011158 | $0.011307 | $0.010002 | $0.010132 | $703.21K | -9.08% |
| 2020-08-08 | $0.011131 | $0.011366 | $0.010833 | $0.011144 | $684.33K | +0.15% |
| 2020-08-07 | $0.011622 | $0.011924 | $0.011062 | $0.011128 | $714.88K | -4.12% |
| 2020-08-06 | $0.011999 | $0.012311 | $0.011476 | $0.011606 | $816.72K | -3.33% |
| 2020-08-05 | $0.011631 | $0.012582 | $0.011582 | $0.012006 | $661.07K | +3.24% |
| 2020-08-04 | $0.01227 | $0.012423 | $0.01148 | $0.011629 | $339.30K | -5.50% |
| 2020-08-03 | $0.010391 | $0.012736 | $0.010299 | $0.012305 | $409.51K | +17.87% |
| 2020-08-02 | $0.011634 | $0.011644 | $0.009993 | $0.01044 | $346.96K | -10.64% |
| 2020-08-01 | $0.010077 | $0.01201 | $0.009878 | $0.011682 | $397.87K | +15.54% |
| 2020-07-31 | $0.008732 | $0.010499 | $0.008644 | $0.010111 | $374.16K | +15.82% |
| 2020-07-30 | $0.009257 | $0.009393 | $0.008615 | $0.00873 | $249.35K | -5.42% |
| 2020-07-29 | $0.009285 | $0.009848 | $0.00883 | $0.009229 | $356.24K | -0.63% |
| 2020-07-28 | $0.007898 | $0.009887 | $0.007704 | $0.009288 | $432.66K | +17.41% |
| 2020-07-27 | $0.009702 | $0.009729 | $0.00767 | $0.007911 | $445.08K | -18.16% |
| 2020-07-26 | $0.009108 | $0.010403 | $0.008651 | $0.009665 | $405.51K | +5.69% |
| 2020-07-25 | $0.009679 | $0.010501 | $0.008835 | $0.009145 | $401.89K | -5.96% |
| 2020-07-24 | $0.011455 | $0.011485 | $0.00966 | $0.009724 | $321.04K | -15.16% |
| 2020-07-23 | $0.012288 | $0.012534 | $0.01122 | $0.011462 | $374.38K | -4.89% |
| 2020-07-22 | $0.010973 | $0.012858 | $0.010493 | $0.012052 | $530.49K | +10.26% |
| 2020-07-21 | $0.012503 | $0.012628 | $0.010086 | $0.01093 | $530.08K | -12.44% |
| 2020-07-20 | $0.011925 | $0.013167 | $0.011325 | $0.012483 | $532.55K | +5.14% |
| 2020-07-19 | $0.013788 | $0.013952 | $0.011694 | $0.011873 | $644.16K | -14.24% |
| 2020-07-18 | $0.010648 | $0.014382 | $0.010423 | $0.013844 | $636.76K | +30.10% |
| 2020-07-17 | $0.009661 | $0.010832 | $0.009501 | $0.010641 | $309.35K | +10.67% |
| 2020-07-16 | $0.00911 | $0.009949 | $0.008711 | $0.009615 | $270.29K | +5.57% |
| 2020-07-15 | $0.008458 | $0.0092 | $0.00834 | $0.009108 | $159.88K | +7.62% |
| 2020-07-14 | $0.008507 | $0.008734 | $0.008135 | $0.008464 | $297.46K | -0.38% |
| 2020-07-13 | $0.008948 | $0.009386 | $0.008448 | $0.008496 | $983.30K | -4.98% |
| 2020-07-12 | $0.007908 | $0.008948 | $0.007838 | $0.008941 | $644.38K | +13.26% |
| 2020-07-11 | $0.007535 | $0.007994 | $0.007301 | $0.007894 | $420.90K | +4.96% |
| 2020-07-10 | $0.008051 | $0.008051 | $0.007375 | $0.007521 | $523.79K | -6.40% |
| 2020-07-09 | $0.008182 | $0.008757 | $0.007441 | $0.008035 | $936.21K | -1.92% |
| 2020-07-08 | $0.00808 | $0.009006 | $0.007925 | $0.008192 | $1.07M | +1.05% |
| 2020-07-07 | $0.008528 | $0.008932 | $0.007826 | $0.008107 | $1.10M | -5.31% |
| 2020-07-06 | $0.00699 | $0.008772 | $0.006977 | $0.008561 | $1.24M | +22.33% |
| 2020-07-05 | $0.006583 | $0.0073 | $0.006427 | $0.006998 | $717.77K | +6.30% |
| 2020-07-04 | $0.006437 | $0.006833 | $0.006108 | $0.006584 | $660.58K | +2.17% |
| 2020-07-03 | $0.006436 | $0.006699 | $0.005846 | $0.006444 | $680.82K | +0.26% |
| 2020-07-02 | $0.007138 | $0.007169 | $0.006058 | $0.006427 | $897.85K | -10.01% |
| 2020-07-01 | $0.006758 | $0.007377 | $0.00637 | $0.007142 | $809.65K | +5.94% |
| 2020-06-30 | $0.0030 | $0.006799 | $0.0030 | $0.006741 | $370.70K | +10.51% |
| 2020-06-29 | $0.0064 | $0.0064 | $0.0061 | $0.0061 | $14.72K | -4.69% |
| 2020-06-28 | $0.0059 | $0.0064 | $0.0059 | $0.0064 | $15.99K | +8.47% |
| 2020-06-27 | $0.0067 | $0.0067 | $0.0059 | $0.0059 | $19.35K | -13.24% |
| 2020-06-26 | $0.0074 | $0.0074 | $0.0068 | $0.0068 | $55.00K | -9.33% |
| 2020-06-25 | $0.0061 | $0.0075 | $0.0061 | $0.0075 | $87.86K | +25.00% |
| 2020-06-24 | $0.0054 | $0.0060 | $0.0054 | $0.0060 | $20.93K | +11.11% |
| 2020-06-23 | $0.0051 | $0.0054 | $0.0051 | $0.0054 | $7.35K | +5.88% |
| 2020-06-22 | $0.0045 | $0.0051 | $0.0045 | $0.0051 | $2.27K | +13.33% |
| 2020-06-21 | $0.0049 | $0.0049 | $0.0045 | $0.0045 | $3.91K | -6.25% |
| 2020-06-20 | $0.0046 | $0.0048 | $0.0046 | $0.0048 | $2.24K | +4.35% |
| 2020-06-19 | $0.0045 | $0.0046 | $0.0045 | $0.0046 | $2.97K | +0.00% |
| 2020-06-18 | $0.0048 | $0.0048 | $0.0046 | $0.0046 | $4.85K | +0.00% |
| 2020-06-17 | $0.0046 | $0.0046 | $0.0046 | $0.0046 | $5.04K | -2.13% |
| 2020-06-16 | $0.0041 | $0.0047 | $0.0041 | $0.0047 | $13.78K | +14.63% |
| 2020-06-15 | $0.0037 | $0.0041 | $0.0037 | $0.0041 | $4.05K | +5.13% |
| 2020-06-14 | $0.0039 | $0.0039 | $0.0039 | $0.0039 | $7.36K | +0.00% |
| 2020-06-13 | $0.0040 | $0.0040 | $0.0039 | $0.0039 | $15.34K | -2.50% |
| 2020-06-12 | $0.0032 | $0.0040 | $0.0032 | $0.0040 | $10.85K | +21.21% |
| 2020-06-11 | $0.0033 | $0.0033 | $0.0033 | $0.0033 | $43.38 | +0.00% |
| 2020-06-10 | $0.0033 | $0.0033 | $0.0033 | $0.0033 | $2.79K | -8.33% |
| 2020-06-09 | $0.0034 | $0.0036 | $0.0034 | $0.0036 | $861.66 | +9.09% |
| 2020-06-08 | $0.0034 | $0.0034 | $0.0033 | $0.0033 | $858.22 | -5.71% |
| 2020-06-07 | $0.0037 | $0.0037 | $0.0035 | $0.0035 | $1.80K | -5.41% |
| 2020-06-06 | $0.0035 | $0.0037 | $0.0035 | $0.0037 | $487.89 | +0.00% |
| 2020-06-05 | $0.0037 | $0.0037 | $0.0037 | $0.0037 | $1.53K | +0.00% |
| 2020-06-04 | $0.0035 | $0.0037 | $0.0035 | $0.0037 | $1.67K | +2.78% |
| 2020-06-03 | $0.0036 | $0.0036 | $0.0036 | $0.0036 | $3.39K | +2.86% |
| 2020-06-02 | $0.0034 | $0.0035 | $0.0034 | $0.0035 | $865.97 | +6.06% |
| 2020-06-01 | $0.0034 | $0.0034 | $0.0033 | $0.0033 | $1.25K | +0.00% |
| 2020-05-31 | $0.0032 | $0.0033 | $0.0032 | $0.0033 | $3.30K | +3.13% |
| 2020-05-30 | $0.0031 | $0.0032 | $0.0031 | $0.0032 | $841.03 | +0.00% |
| 2020-05-29 | $0.0033 | $0.0033 | $0.0032 | $0.0032 | $231.52 | +0.00% |
| 2020-05-28 | $0.0031 | $0.0032 | $0.0031 | $0.0032 | $2.29K | +3.23% |
| 2020-05-27 | $0.0030 | $0.0031 | $0.0030 | $0.0031 | $1.73K | +3.33% |
| 2020-05-26 | $0.0030 | $0.0030 | $0.0030 | $0.0030 | $3.00K | +0.00% |
| 2020-05-25 | $0.0029 | $0.0030 | $0.0029 | $0.0030 | $3.52K | +7.14% |
| 2020-05-24 | $0.0031 | $0.0031 | $0.0028 | $0.0028 | $2.15K | -6.67% |
| 2020-05-23 | $0.0033 | $0.0033 | $0.0030 | $0.0030 | $976.47 | -9.09% |
| 2020-05-22 | $0.0030 | $0.0033 | $0.0030 | $0.0033 | $1.18K | +13.79% |
| 2020-05-21 | $0.0029 | $0.0029 | $0.0029 | $0.0029 | $524.86 | -12.12% |
| 2020-05-20 | $0.0032 | $0.0033 | $0.0032 | $0.0033 | $2.59K | -2.94% |
| 2020-05-19 | $0.0033 | $0.0034 | $0.0033 | $0.0034 | $903.74 | +0.00% |
| 2020-05-18 | $0.0035 | $0.0035 | $0.0034 | $0.0034 | $7.62K | -2.86% |
| 2020-05-17 | $0.0033 | $0.0035 | $0.0033 | $0.0035 | $7.73K | +6.06% |
| 2020-05-16 | $0.0032 | $0.0033 | $0.0032 | $0.0033 | $6.20K | +3.12% |
| 2020-05-15 | $0.0032 | $0.0032 | $0.0032 | $0.0032 | $975.60 | +3.23% |
| 2020-05-14 | $0.0029 | $0.0031 | $0.0029 | $0.0031 | $1.69K | +6.90% |
| 2020-05-13 | $0.0028 | $0.0029 | $0.0028 | $0.0029 | $1.09K | +3.57% |
| 2020-05-12 | $0.0027 | $0.0028 | $0.0027 | $0.0028 | $1.45K | -3.45% |
| 2020-05-11 | $0.0030 | $0.0030 | $0.0029 | $0.0029 | $10.23K | +0.00% |
| 2020-05-10 | $0.0027 | $0.0029 | $0.0027 | $0.0029 | $9.27K | -3.33% |
| 2020-05-09 | $0.0027 | $0.0030 | $0.0027 | $0.0030 | $1.09K | +15.38% |
| 2020-05-08 | $0.0027 | $0.0027 | $0.0026 | $0.0026 | $170.31 | -10.34% |
| 2020-05-07 | $0.0028 | $0.0029 | $0.0028 | $0.0029 | $2.08K | +0.00% |
| 2020-05-06 | $0.0027 | $0.0029 | $0.0027 | $0.0029 | $3.84K | +7.41% |
| 2020-05-05 | $0.0026 | $0.0027 | $0.0026 | $0.0027 | $781.57 | +12.50% |
| 2020-05-04 | $0.0024 | $0.0024 | $0.0024 | $0.0024 | $1.47K | -4.00% |
| 2020-05-03 | $0.0025 | $0.0025 | $0.0025 | $0.0025 | — | +0.00% |
| 2020-05-02 | $0.0025 | $0.0025 | $0.0025 | $0.0025 | $98.02 | +0.00% |
| 2020-05-01 | $0.0024 | $0.0025 | $0.0024 | $0.0025 | $326.28 | +0.00% |
| 2020-04-30 | $0.0026 | $0.0026 | $0.0025 | $0.0025 | $379.47 | -3.85% |
| 2020-04-29 | $0.0024 | $0.0026 | $0.0024 | $0.0026 | $5.77K | +8.33% |
| 2020-04-28 | $0.0024 | $0.0024 | $0.0024 | $0.0024 | $213.78 | +0.00% |
| 2020-04-27 | $0.0025 | $0.0025 | $0.0024 | $0.0024 | $531.63 | -4.00% |
| 2020-04-26 | $0.0024 | $0.0025 | $0.0024 | $0.0025 | $669.91 | +4.17% |
| 2020-04-25 | $0.0025 | $0.0025 | $0.0024 | $0.0024 | $737.22 | -4.00% |
| 2020-04-24 | $0.0026 | $0.0026 | $0.0025 | $0.0025 | $2.17K | -3.85% |
| 2020-04-23 | $0.0025 | $0.0026 | $0.0025 | $0.0026 | $1.99K | +0.00% |
| 2020-04-22 | $0.0024 | $0.0026 | $0.0024 | $0.0026 | $2.45K | +18.18% |
| 2020-04-21 | $0.0024 | $0.0024 | $0.0022 | $0.0022 | $5.26K | -12.00% |
| 2020-04-20 | $0.0025 | $0.0025 | $0.0025 | $0.0025 | $4.56K | -3.85% |
| 2020-04-19 | $0.0026 | $0.0026 | $0.0026 | $0.0026 | $6.40K | -3.70% |
| 2020-04-18 | $0.0025 | $0.0027 | $0.0025 | $0.0027 | $1.58K | +8.00% |
| 2020-04-17 | $0.0026 | $0.0026 | $0.0025 | $0.0025 | $1.57K | -7.41% |
| 2020-04-16 | $0.0025 | $0.0027 | $0.0025 | $0.0027 | $7.51K | +8.00% |
| 2020-04-15 | $0.0028 | $0.0028 | $0.0025 | $0.0025 | $9.62K | -13.79% |
| 2020-04-14 | $0.0028 | $0.0029 | $0.0028 | $0.0029 | $3.34K | +0.00% |
| 2020-04-13 | $0.0028 | $0.0029 | $0.0028 | $0.0029 | $17.76K | +0.00% |
| 2020-04-12 | $0.0027 | $0.0029 | $0.0027 | $0.0029 | $10.02K | +3.57% |
| 2020-04-11 | $0.0028 | $0.0028 | $0.0028 | $0.0028 | $3.33K | +0.00% |
| 2020-04-10 | $0.0031 | $0.0031 | $0.0028 | $0.0028 | $17.93K | -6.67% |
| 2020-04-09 | $0.0030 | $0.0030 | $0.0030 | $0.0030 | $86.99K | +3.45% |
| 2020-04-08 | $0.0029 | $0.0029 | $0.0029 | $0.0029 | $202.44K | +0.00% |
Frequently asked questions
What was the Reserve Rights price on January 1, 2020?
RSR opened 2020-04-08 at $0.0029 and closed that day at $0.0029.
What was the highest price of Reserve Rights in 2020?
The highest was $0.032558 on 2020-08-25; the lowest was $0.0022 on 2020-04-21.
How much did Reserve Rights change in 2020?
RSR moved +590.69% in 2020, from $0.0029 to $0.02003.
More about Reserve Rights
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.