Reserve Rights price history in 2021
In 2021 Reserve Rights (RSR) went from $0.020037 on 2021-01-01 to $0.029196 on 2021-12-31, a change of +45.71%. The highest price was $0.1200 on 2021-04-16 and the lowest $0.01651 on 2021-07-19. About $4.09B was traded across the year. The best day was 2021-01-05 (+35.02%) and the worst 2021-05-22 (-30.86%).
$0.020037Open · 2021-01-01
$0.029196Close · 2021-12-31
$0.1200High · 2021-04-16
$0.01651Low · 2021-07-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.020037 | $0.0500 | $0.019815 | $0.033928 | $237.16M | +69.33% |
| February | $0.033535 | $0.078015 | $0.032225 | $0.052629 | $213.80M | +56.94% |
| March | $0.0527 | $0.099554 | $0.052118 | $0.0893 | $320.26M | +69.45% |
| April | $0.08913 | $0.1200 | $0.06351 | $0.091231 | $414.78M | +2.36% |
| May | $0.09118 | $0.09301 | $0.02281 | $0.03718 | $632.06M | -59.22% |
| June | $0.03978 | $0.04296 | $0.01851 | $0.023549 | $262.59M | -40.80% |
| July | $0.02354 | $0.0343 | $0.01651 | $0.03266 | $185.56M | +38.74% |
| August | $0.03188 | $0.05725 | $0.03026 | $0.047424 | $339.74M | +48.76% |
| September | $0.04746 | $0.05264 | $0.026929 | $0.030216 | $316.23M | -36.33% |
| October | $0.030241 | $0.04551 | $0.029718 | $0.040005 | $235.79M | +32.29% |
| November | $0.041713 | $0.0565 | $0.032236 | $0.049515 | $482.97M | +18.70% |
| December | $0.04937 | $0.05813 | $0.02735 | $0.029196 | $451.95M | -40.86% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.03057 | $0.03069 | $0.028195 | $0.029196 | $6.02M | -3.87% |
| 2021-12-30 | $0.030603 | $0.03106 | $0.02947 | $0.030371 | $6.08M | +0.96% |
| 2021-12-29 | $0.03001 | $0.031316 | $0.029051 | $0.030083 | $3.18M | -0.70% |
| 2021-12-28 | $0.03175 | $0.03178 | $0.029044 | $0.030295 | $11.90M | -4.70% |
| 2021-12-27 | $0.0341 | $0.03549 | $0.03014 | $0.031791 | $13.23M | -3.75% |
| 2021-12-26 | $0.03334 | $0.03474 | $0.03191 | $0.033029 | $1.54M | -1.09% |
| 2021-12-25 | $0.03339 | $0.03476 | $0.03191 | $0.033393 | $12.10M | +0.38% |
| 2021-12-24 | $0.03283 | $0.03454 | $0.03221 | $0.033265 | $16.25M | +1.92% |
| 2021-12-23 | $0.03115 | $0.03325 | $0.03068 | $0.032638 | $11.29M | +10.32% |
| 2021-12-22 | $0.029941 | $0.030729 | $0.029397 | $0.029585 | $693.79K | -1.70% |
| 2021-12-21 | $0.02897 | $0.03072 | $0.02896 | $0.030095 | $7.18M | +3.89% |
| 2021-12-20 | $0.027825 | $0.02993 | $0.02771 | $0.02897 | $8.31M | +4.22% |
| 2021-12-19 | $0.03055 | $0.03079 | $0.02735 | $0.027796 | $9.44M | -9.56% |
| 2021-12-18 | $0.033648 | $0.03379 | $0.0301 | $0.030734 | $13.48M | -3.34% |
| 2021-12-17 | $0.032793 | $0.03494 | $0.03032 | $0.031795 | $1.57M | +0.07% |
| 2021-12-16 | $0.03349 | $0.03495 | $0.03029 | $0.031772 | $14.85M | -0.58% |
| 2021-12-15 | $0.02953 | $0.03324 | $0.02821 | $0.031957 | $2.27M | +12.63% |
| 2021-12-14 | $0.02885 | $0.03144 | $0.0282 | $0.028373 | $11.87M | -2.14% |
| 2021-12-13 | $0.03067 | $0.03102 | $0.02847 | $0.028993 | $12.81M | -5.48% |
| 2021-12-12 | $0.0340 | $0.03548 | $0.03027 | $0.030675 | $10.29M | -9.93% |
| 2021-12-11 | $0.033788 | $0.034381 | $0.03305 | $0.034059 | $8.00M | +5.48% |
| 2021-12-10 | $0.034163 | $0.036182 | $0.032152 | $0.032291 | $2.42M | -5.39% |
| 2021-12-09 | $0.037466 | $0.040366 | $0.03328 | $0.03413 | $21.91M | -8.89% |
| 2021-12-08 | $0.03636 | $0.04051 | $0.03549 | $0.03746 | $29.00M | +3.57% |
| 2021-12-07 | $0.037479 | $0.03763 | $0.033933 | $0.036168 | $20.98M | +4.20% |
| 2021-12-06 | $0.034006 | $0.034858 | $0.029587 | $0.034712 | $3.38M | +7.39% |
| 2021-12-05 | $0.03367 | $0.03446 | $0.02954 | $0.032324 | $19.46M | -3.99% |
| 2021-12-04 | $0.03641 | $0.03888 | $0.03283 | $0.033666 | $18.31M | -7.69% |
| 2021-12-03 | $0.04766 | $0.04774 | $0.02828 | $0.03647 | $47.75M | -23.47% |
| 2021-12-02 | $0.05134 | $0.05163 | $0.04735 | $0.047657 | $24.45M | -7.18% |
| 2021-12-01 | $0.04937 | $0.05813 | $0.04828 | $0.051346 | $81.95M | +3.70% |
| 2021-11-30 | $0.04934 | $0.053283 | $0.04832 | $0.049515 | $46.00M | +0.34% |
| 2021-11-29 | $0.05277 | $0.0565 | $0.0490 | $0.049347 | $123.31M | +13.99% |
| 2021-11-28 | $0.035646 | $0.043845 | $0.033806 | $0.043289 | $5.22M | +21.45% |
| 2021-11-27 | $0.033498 | $0.036557 | $0.033475 | $0.035644 | $1.18M | +6.56% |
| 2021-11-26 | $0.037715 | $0.039187 | $0.032868 | $0.033451 | $1.53M | -1.83% |
| 2021-11-25 | $0.03864 | $0.03922 | $0.03283 | $0.034075 | $17.63M | -7.54% |
| 2021-11-24 | $0.036136 | $0.037907 | $0.035114 | $0.036854 | $2.03M | +1.23% |
| 2021-11-23 | $0.03592 | $0.03793 | $0.0351 | $0.036405 | $13.28M | +4.75% |
| 2021-11-22 | $0.036851 | $0.036967 | $0.034046 | $0.034755 | $978.13K | -4.03% |
| 2021-11-21 | $0.03761 | $0.03799 | $0.03461 | $0.036214 | $8.00M | -3.28% |
| 2021-11-20 | $0.03545 | $0.03788 | $0.035214 | $0.037444 | $8.63M | +5.20% |
| 2021-11-19 | $0.03581 | $0.03719 | $0.0352 | $0.035594 | $7.04M | +6.75% |
| 2021-11-18 | $0.037169 | $0.037447 | $0.032236 | $0.033342 | $1.54M | -0.89% |
| 2021-11-17 | $0.03699 | $0.03751 | $0.03317 | $0.033642 | $11.15M | -9.12% |
| 2021-11-16 | $0.038074 | $0.038424 | $0.03547 | $0.03702 | $12.51M | -2.83% |
| 2021-11-15 | $0.04272 | $0.04282 | $0.03624 | $0.038097 | $16.07M | -10.83% |
| 2021-11-14 | $0.04287 | $0.04474 | $0.04132 | $0.042725 | $14.19M | +0.03% |
| 2021-11-13 | $0.04214 | $0.04384 | $0.04152 | $0.04271 | $9.88M | +2.19% |
| 2021-11-12 | $0.040497 | $0.042272 | $0.03937 | $0.041796 | $8.09M | +3.29% |
| 2021-11-11 | $0.04272 | $0.04356 | $0.0400 | $0.040463 | $9.60M | -4.95% |
| 2021-11-10 | $0.04666 | $0.047702 | $0.03869 | $0.042569 | $20.81M | -9.06% |
| 2021-11-09 | $0.04604 | $0.04868 | $0.04502 | $0.04681 | $17.28M | +2.00% |
| 2021-11-08 | $0.04428 | $0.0481 | $0.04375 | $0.045893 | $20.29M | +3.58% |
| 2021-11-07 | $0.043525 | $0.0455 | $0.04324 | $0.044306 | $14.76M | +2.20% |
| 2021-11-06 | $0.04238 | $0.04371 | $0.04206 | $0.043354 | $7.99M | +2.30% |
| 2021-11-05 | $0.04357 | $0.04467 | $0.04127 | $0.042379 | $9.17M | -2.95% |
| 2021-11-04 | $0.043441 | $0.045947 | $0.04251 | $0.043668 | $16.26M | +0.42% |
| 2021-11-03 | $0.04527 | $0.04814 | $0.04249 | $0.043485 | $37.23M | +5.14% |
| 2021-11-02 | $0.040776 | $0.043304 | $0.040001 | $0.041359 | $1.46M | -0.70% |
| 2021-11-01 | $0.041713 | $0.043367 | $0.03968 | $0.04165 | $19.87M | +4.11% |
| 2021-10-31 | $0.036229 | $0.040939 | $0.036184 | $0.040005 | $3.10M | +10.42% |
| 2021-10-30 | $0.037767 | $0.037931 | $0.036015 | $0.036229 | $815.25K | -2.06% |
| 2021-10-29 | $0.038792 | $0.038982 | $0.036048 | $0.036993 | $9.65M | -4.11% |
| 2021-10-28 | $0.038182 | $0.03966 | $0.03685 | $0.038579 | $17.32M | +6.19% |
| 2021-10-27 | $0.043436 | $0.044625 | $0.035267 | $0.03633 | $3.78M | -2.57% |
| 2021-10-26 | $0.04241 | $0.04551 | $0.0352 | $0.037289 | $32.86M | -5.45% |
| 2021-10-25 | $0.039217 | $0.041342 | $0.039089 | $0.03944 | $521.36K | +0.47% |
| 2021-10-24 | $0.040654 | $0.04286 | $0.038819 | $0.039256 | $633.36K | -1.91% |
| 2021-10-23 | $0.04113 | $0.04289 | $0.03983 | $0.040019 | $10.82M | -2.72% |
| 2021-10-22 | $0.039508 | $0.04277 | $0.039033 | $0.04114 | $16.83M | +9.76% |
| 2021-10-21 | $0.03581 | $0.039648 | $0.035351 | $0.037483 | $1.86M | +4.81% |
| 2021-10-20 | $0.033453 | $0.03636 | $0.032887 | $0.035761 | $507.26K | +6.93% |
| 2021-10-19 | $0.034153 | $0.034968 | $0.032771 | $0.033442 | $451.80K | -1.39% |
| 2021-10-18 | $0.03435 | $0.0350 | $0.03352 | $0.033913 | $7.73M | -1.71% |
| 2021-10-17 | $0.03516 | $0.0359 | $0.0336 | $0.034504 | $8.24M | -1.94% |
| 2021-10-16 | $0.03688 | $0.03859 | $0.0350 | $0.035186 | $12.86M | +1.96% |
| 2021-10-15 | $0.03422 | $0.034962 | $0.032473 | $0.03451 | $607.45K | +3.05% |
| 2021-10-14 | $0.0356 | $0.03566 | $0.03246 | $0.033489 | $10.01M | -0.90% |
| 2021-10-13 | $0.03338 | $0.034307 | $0.03236 | $0.033792 | $610.44K | +1.09% |
| 2021-10-12 | $0.03332 | $0.03392 | $0.03231 | $0.033429 | $7.96M | +0.35% |
| 2021-10-11 | $0.0359 | $0.0360 | $0.0317 | $0.033311 | $8.86M | -7.10% |
| 2021-10-10 | $0.03813 | $0.03817 | $0.035174 | $0.035858 | $9.38M | -6.51% |
| 2021-10-09 | $0.040253 | $0.040535 | $0.0376 | $0.038357 | $9.89M | +2.43% |
| 2021-10-08 | $0.037215 | $0.040058 | $0.0365 | $0.037446 | $830.40K | -1.88% |
| 2021-10-07 | $0.03743 | $0.0389 | $0.0365 | $0.038162 | $11.62M | +1.83% |
| 2021-10-06 | $0.03876 | $0.03919 | $0.036498 | $0.037477 | $12.60M | -3.55% |
| 2021-10-05 | $0.03774 | $0.03972 | $0.03601 | $0.038857 | $20.31M | +10.72% |
| 2021-10-04 | $0.036825 | $0.036919 | $0.033598 | $0.035096 | $735.19K | +1.20% |
| 2021-10-03 | $0.03669 | $0.03797 | $0.03352 | $0.03468 | $13.13M | -0.55% |
| 2021-10-02 | $0.033524 | $0.03633 | $0.033082 | $0.034872 | $645.90K | +4.02% |
| 2021-10-01 | $0.030241 | $0.033576 | $0.029718 | $0.033522 | $624.42K | +10.94% |
| 2021-09-30 | $0.028275 | $0.03069 | $0.028094 | $0.030216 | $590.92K | +6.90% |
| 2021-09-29 | $0.027342 | $0.02975 | $0.027178 | $0.028267 | $654.33K | +3.46% |
| 2021-09-28 | $0.028643 | $0.029676 | $0.027182 | $0.027322 | $692.90K | -3.20% |
| 2021-09-27 | $0.02997 | $0.03005 | $0.028043 | $0.028226 | $7.66M | -5.95% |
| 2021-09-26 | $0.03106 | $0.03151 | $0.029418 | $0.030012 | $8.69M | -3.63% |
| 2021-09-25 | $0.032852 | $0.03297 | $0.02827 | $0.031142 | $10.15M | -4.64% |
| 2021-09-24 | $0.03166 | $0.03289 | $0.03055 | $0.032657 | $12.28M | +3.13% |
| 2021-09-23 | $0.03236 | $0.03734 | $0.02994 | $0.031667 | $34.14M | +2.45% |
| 2021-09-22 | $0.027904 | $0.031412 | $0.027621 | $0.030909 | $683.99K | +11.00% |
| 2021-09-21 | $0.0305 | $0.032117 | $0.026929 | $0.027846 | $1.00M | -10.18% |
| 2021-09-20 | $0.0322 | $0.03264 | $0.028206 | $0.031003 | $15.46M | -3.60% |
| 2021-09-19 | $0.0380 | $0.03811 | $0.02968 | $0.032161 | $17.13M | -15.39% |
| 2021-09-18 | $0.04061 | $0.04061 | $0.03712 | $0.03801 | $7.88M | -2.96% |
| 2021-09-17 | $0.041743 | $0.041773 | $0.038884 | $0.03917 | $703.97K | -2.01% |
| 2021-09-16 | $0.04524 | $0.04525 | $0.03901 | $0.039973 | $20.43M | -1.70% |
| 2021-09-15 | $0.037044 | $0.041237 | $0.037044 | $0.040663 | $772.15K | +9.54% |
| 2021-09-14 | $0.035644 | $0.037527 | $0.035229 | $0.037122 | $754.25K | +1.48% |
| 2021-09-13 | $0.03429 | $0.03763 | $0.03419 | $0.03658 | $11.27M | +6.69% |
| 2021-09-12 | $0.03764 | $0.03888 | $0.03288 | $0.034285 | $13.01M | -5.73% |
| 2021-09-11 | $0.036256 | $0.038846 | $0.035537 | $0.036369 | $645.69K | +0.36% |
| 2021-09-10 | $0.038883 | $0.040024 | $0.035163 | $0.036238 | $871.06K | -2.38% |
| 2021-09-09 | $0.04093 | $0.04151 | $0.03578 | $0.037122 | $15.60M | -4.16% |
| 2021-09-08 | $0.039097 | $0.040513 | $0.035114 | $0.038734 | $1.59M | -0.52% |
| 2021-09-07 | $0.039821 | $0.041586 | $0.03505 | $0.038937 | $34.56M | -2.35% |
| 2021-09-06 | $0.04926 | $0.04986 | $0.03507 | $0.039873 | $26.31M | -19.09% |
| 2021-09-05 | $0.05089 | $0.05264 | $0.04499 | $0.049282 | $25.24M | +1.58% |
| 2021-09-04 | $0.048563 | $0.050423 | $0.048199 | $0.048516 | $600.70K | -1.77% |
| 2021-09-03 | $0.04987 | $0.05048 | $0.04797 | $0.049388 | $12.33M | -0.76% |
| 2021-09-02 | $0.049573 | $0.050859 | $0.048263 | $0.049766 | $14.06M | +0.86% |
| 2021-09-01 | $0.04746 | $0.05135 | $0.04738 | $0.049341 | $20.47M | +4.04% |
| 2021-08-31 | $0.04855 | $0.04909 | $0.0446 | $0.047424 | $16.26M | -2.17% |
| 2021-08-30 | $0.04949 | $0.05148 | $0.047101 | $0.048476 | $20.16M | -2.14% |
| 2021-08-29 | $0.0488 | $0.0523 | $0.04653 | $0.049538 | $18.57M | +1.54% |
| 2021-08-28 | $0.05128 | $0.05141 | $0.04768 | $0.048785 | $11.44M | -4.80% |
| 2021-08-27 | $0.05353 | $0.05389 | $0.05048 | $0.051243 | $12.38M | +2.48% |
| 2021-08-26 | $0.0543 | $0.05722 | $0.04894 | $0.050006 | $1.17M | -0.48% |
| 2021-08-25 | $0.05707 | $0.05725 | $0.04994 | $0.050248 | $25.44M | -7.28% |
| 2021-08-24 | $0.05054 | $0.05676 | $0.04738 | $0.054194 | $2.29M | +7.27% |
| 2021-08-23 | $0.051192 | $0.052661 | $0.049617 | $0.050521 | $774.44K | -1.36% |
| 2021-08-22 | $0.051338 | $0.052722 | $0.049805 | $0.051217 | $18.84M | +7.55% |
| 2021-08-21 | $0.05054 | $0.051226 | $0.046544 | $0.047621 | $756.99K | -1.97% |
| 2021-08-20 | $0.04958 | $0.05266 | $0.04648 | $0.048577 | $31.01M | +11.73% |
| 2021-08-19 | $0.03955 | $0.04375 | $0.03864 | $0.043479 | $1.19M | +10.00% |
| 2021-08-18 | $0.040756 | $0.041493 | $0.038135 | $0.039525 | $915.87K | -4.03% |
| 2021-08-17 | $0.04302 | $0.04581 | $0.03803 | $0.041186 | $26.66M | -4.32% |
| 2021-08-16 | $0.046097 | $0.0470 | $0.04114 | $0.043046 | $21.31M | +2.39% |
| 2021-08-15 | $0.04166 | $0.04213 | $0.03893 | $0.04204 | $450.78K | +3.59% |
| 2021-08-14 | $0.041727 | $0.04226 | $0.038836 | $0.040585 | $11.90M | -2.93% |
| 2021-08-13 | $0.040119 | $0.04287 | $0.039408 | $0.041808 | $16.97M | +8.90% |
| 2021-08-12 | $0.039987 | $0.041745 | $0.036679 | $0.038391 | $584.29K | +2.67% |
| 2021-08-11 | $0.0413 | $0.04376 | $0.03684 | $0.037391 | $19.42M | -4.96% |
| 2021-08-10 | $0.038556 | $0.041104 | $0.037585 | $0.039343 | $585.58K | +0.90% |
| 2021-08-09 | $0.03955 | $0.04114 | $0.037189 | $0.038991 | $14.13M | +6.94% |
| 2021-08-08 | $0.038789 | $0.039804 | $0.035494 | $0.036461 | $626.16K | -2.85% |
| 2021-08-07 | $0.0395 | $0.03985 | $0.03742 | $0.037532 | $14.82M | -5.03% |
| 2021-08-06 | $0.040547 | $0.04206 | $0.03913 | $0.039521 | $15.92M | -2.09% |
| 2021-08-05 | $0.03785 | $0.0407 | $0.03756 | $0.040364 | $14.34M | +7.21% |
| 2021-08-04 | $0.0372 | $0.03874 | $0.035178 | $0.037649 | $18.90M | +4.40% |
| 2021-08-03 | $0.03304 | $0.03675 | $0.03086 | $0.036063 | $944.69K | +9.34% |
| 2021-08-02 | $0.03099 | $0.033539 | $0.03026 | $0.032981 | $454.54K | +6.48% |
| 2021-08-01 | $0.03188 | $0.034244 | $0.030581 | $0.030975 | $539.60K | -5.16% |
| 2021-07-31 | $0.03113 | $0.0343 | $0.03052 | $0.03266 | $13.23M | +4.89% |
| 2021-07-30 | $0.02981 | $0.03246 | $0.02955 | $0.031138 | $11.44M | +4.48% |
| 2021-07-29 | $0.03083 | $0.03265 | $0.02905 | $0.029804 | $11.77M | -3.44% |
| 2021-07-28 | $0.0287 | $0.03363 | $0.02855 | $0.030867 | $28.84M | +7.80% |
| 2021-07-27 | $0.029613 | $0.029796 | $0.02764 | $0.028634 | $14.60M | +1.73% |
| 2021-07-26 | $0.02713 | $0.03338 | $0.02693 | $0.028147 | $1.12M | +3.63% |
| 2021-07-25 | $0.023725 | $0.0276 | $0.023323 | $0.027161 | $882.64K | +14.49% |
| 2021-07-24 | $0.022753 | $0.024331 | $0.022722 | $0.023724 | $498.62K | +4.16% |
| 2021-07-23 | $0.021465 | $0.022847 | $0.020851 | $0.022776 | $451.60K | +6.46% |
| 2021-07-22 | $0.02152 | $0.02276 | $0.02119 | $0.021393 | $10.86M | +10.39% |
| 2021-07-21 | $0.017281 | $0.019806 | $0.016894 | $0.01938 | $505.12K | +12.17% |
| 2021-07-20 | $0.018137 | $0.018466 | $0.016551 | $0.017278 | $549.68K | -3.22% |
| 2021-07-19 | $0.01839 | $0.01868 | $0.01651 | $0.017853 | $8.49M | -2.88% |
| 2021-07-18 | $0.01937 | $0.01997 | $0.01819 | $0.018383 | $4.78M | -5.33% |
| 2021-07-17 | $0.01953 | $0.02086 | $0.01927 | $0.019418 | $5.17M | -0.84% |
| 2021-07-16 | $0.02081 | $0.02083 | $0.01907 | $0.019583 | $6.41M | -5.62% |
| 2021-07-15 | $0.0209 | $0.022161 | $0.01945 | $0.02075 | $7.27M | -0.81% |
| 2021-07-14 | $0.02226 | $0.02264 | $0.0206 | $0.020918 | $6.12M | -5.77% |
| 2021-07-13 | $0.02237 | $0.02245 | $0.02048 | $0.022199 | $6.22M | -1.03% |
| 2021-07-12 | $0.02321 | $0.02333 | $0.02184 | $0.022429 | $5.58M | -3.76% |
| 2021-07-11 | $0.02426 | $0.02454 | $0.0232 | $0.023304 | $3.78M | -0.32% |
| 2021-07-10 | $0.024198 | $0.024738 | $0.022825 | $0.023379 | $115.28K | -2.62% |
| 2021-07-09 | $0.02471 | $0.02483 | $0.0235 | $0.024009 | $5.15M | -2.82% |
| 2021-07-08 | $0.02463 | $0.02497 | $0.02315 | $0.024706 | $6.98M | +0.32% |
| 2021-07-07 | $0.02699 | $0.02812 | $0.02384 | $0.024628 | $9.38M | -2.91% |
| 2021-07-06 | $0.024319 | $0.026063 | $0.024139 | $0.025366 | $135.97K | +4.35% |
| 2021-07-05 | $0.025326 | $0.025332 | $0.023482 | $0.024308 | $103.86K | +1.25% |
| 2021-07-04 | $0.02532 | $0.02634 | $0.02345 | $0.024007 | $7.56M | -1.19% |
| 2021-07-03 | $0.023172 | $0.024605 | $0.022785 | $0.024297 | $114.02K | +4.84% |
| 2021-07-02 | $0.023347 | $0.023589 | $0.021749 | $0.023176 | $133.11K | +0.45% |
| 2021-07-01 | $0.02354 | $0.02382 | $0.02173 | $0.023073 | $7.33M | -2.02% |
| 2021-06-30 | $0.02275 | $0.02435 | $0.02205 | $0.023549 | $9.79M | +3.66% |
| 2021-06-29 | $0.02558 | $0.02573 | $0.02253 | $0.022717 | $10.79M | -1.47% |
| 2021-06-28 | $0.02234 | $0.0240 | $0.02188 | $0.023057 | $159.59K | +3.36% |
| 2021-06-27 | $0.02144 | $0.02234 | $0.02047 | $0.022308 | $167.46K | +2.93% |
| 2021-06-26 | $0.02076 | $0.02206 | $0.02004 | $0.021672 | $5.32M | +4.47% |
| 2021-06-25 | $0.02145 | $0.02164 | $0.01978 | $0.020744 | $9.73M | -3.30% |
| 2021-06-24 | $0.02316 | $0.02438 | $0.02115 | $0.021452 | $8.83M | -7.28% |
| 2021-06-23 | $0.02284 | $0.02356 | $0.02146 | $0.023136 | $8.72M | +8.05% |
| 2021-06-22 | $0.02188 | $0.02548 | $0.0186 | $0.021413 | $752.31K | +0.39% |
| 2021-06-21 | $0.02534 | $0.02561 | $0.01851 | $0.02133 | $27.11M | -15.88% |
| 2021-06-20 | $0.02762 | $0.0296 | $0.02413 | $0.025356 | $14.31M | -8.51% |
| 2021-06-19 | $0.02884 | $0.02909 | $0.02598 | $0.027715 | $7.55M | -0.32% |
| 2021-06-18 | $0.0299 | $0.03044 | $0.02697 | $0.027804 | $163.60K | -1.94% |
| 2021-06-17 | $0.0311 | $0.03115 | $0.02828 | $0.028353 | $8.16M | -8.55% |
| 2021-06-16 | $0.03071 | $0.03192 | $0.02987 | $0.031003 | $8.03M | +1.02% |
| 2021-06-15 | $0.03102 | $0.03332 | $0.03032 | $0.030691 | $11.54M | -1.11% |
| 2021-06-14 | $0.03232 | $0.0332 | $0.0307 | $0.031035 | $10.05M | -0.03% |
| 2021-06-13 | $0.02833 | $0.03136 | $0.02683 | $0.031044 | $192.52K | +13.61% |
| 2021-06-12 | $0.02785 | $0.02866 | $0.02675 | $0.027326 | $8.24M | -2.13% |
| 2021-06-11 | $0.02975 | $0.02996 | $0.02622 | $0.027922 | $13.10M | -6.19% |
| 2021-06-10 | $0.03199 | $0.03232 | $0.0296 | $0.029764 | $10.36M | -7.08% |
| 2021-06-09 | $0.03416 | $0.03447 | $0.03154 | $0.032031 | $9.98M | -0.71% |
| 2021-06-08 | $0.03343 | $0.03381 | $0.02914 | $0.03226 | $246.04K | +6.86% |
| 2021-06-07 | $0.03665 | $0.03671 | $0.02908 | $0.030188 | $16.93M | -17.77% |
| 2021-06-06 | $0.03712 | $0.03856 | $0.03625 | $0.036709 | $11.65M | +6.85% |
| 2021-06-05 | $0.03668 | $0.03867 | $0.0335 | $0.034356 | $247.86K | -3.34% |
| 2021-06-04 | $0.03653 | $0.03865 | $0.03467 | $0.035543 | $14.01M | -2.76% |
| 2021-06-03 | $0.04032 | $0.04201 | $0.03447 | $0.03655 | $18.85M | -9.20% |
| 2021-06-02 | $0.04084 | $0.04296 | $0.03877 | $0.040252 | $17.27M | +7.04% |
| 2021-06-01 | $0.03978 | $0.04145 | $0.03633 | $0.037606 | $339.80K | +1.15% |
| 2021-05-31 | $0.03725 | $0.04146 | $0.03656 | $0.03718 | $23.95M | +12.85% |
| 2021-05-30 | $0.03136 | $0.03482 | $0.02929 | $0.032946 | $351.93K | +5.21% |
| 2021-05-29 | $0.03428 | $0.03561 | $0.02929 | $0.031315 | $524.21K | +1.03% |
| 2021-05-28 | $0.03592 | $0.03604 | $0.03049 | $0.030996 | $15.59M | -13.63% |
| 2021-05-27 | $0.04114 | $0.04178 | $0.0327 | $0.035886 | $22.35M | -12.69% |
| 2021-05-26 | $0.04012 | $0.04322 | $0.03798 | $0.041102 | $23.83M | +8.19% |
| 2021-05-25 | $0.0404 | $0.04165 | $0.03434 | $0.037992 | $688.61K | +0.86% |
| 2021-05-24 | $0.03553 | $0.04163 | $0.03363 | $0.037667 | $36.29M | +26.36% |
| 2021-05-23 | $0.03487 | $0.03701 | $0.02281 | $0.029808 | $682.55K | +13.10% |
| 2021-05-22 | $0.03797 | $0.03823 | $0.02531 | $0.026356 | $27.07M | -30.86% |
| 2021-05-21 | $0.03908 | $0.0410 | $0.03248 | $0.038119 | $27.51M | -2.36% |
| 2021-05-20 | $0.04881 | $0.04943 | $0.03854 | $0.039038 | $29.21M | -5.30% |
| 2021-05-19 | $0.065597 | $0.066777 | $0.026788 | $0.041222 | $1.61M | -11.12% |
| 2021-05-18 | $0.06472 | $0.06778 | $0.02587 | $0.04638 | $52.52M | -28.25% |
| 2021-05-17 | $0.06396 | $0.06978 | $0.06251 | $0.064645 | $20.37M | +0.84% |
| 2021-05-16 | $0.07204 | $0.07311 | $0.06338 | $0.064109 | $31.14M | -10.92% |
| 2021-05-15 | $0.07487 | $0.07659 | $0.07004 | $0.071971 | $25.51M | -3.89% |
| 2021-05-14 | $0.07901 | $0.08083 | $0.07449 | $0.074888 | $25.00M | +9.27% |
| 2021-05-13 | $0.06782 | $0.07342 | $0.0630 | $0.068535 | $664.17K | +0.10% |
| 2021-05-12 | $0.07786 | $0.07795 | $0.06266 | $0.068466 | $48.91M | -12.43% |
| 2021-05-11 | $0.077877 | $0.0835 | $0.077638 | $0.078181 | $27.91M | +0.62% |
| 2021-05-10 | $0.084147 | $0.08435 | $0.070445 | $0.077702 | $37.40M | -7.66% |
| 2021-05-09 | $0.08502 | $0.09067 | $0.08137 | $0.084148 | $43.45M | +5.73% |
| 2021-05-08 | $0.080662 | $0.082616 | $0.078287 | $0.079584 | $786.90K | +0.57% |
| 2021-05-07 | $0.08296 | $0.08313 | $0.07853 | $0.079136 | $21.30M | -1.71% |
| 2021-05-06 | $0.08369 | $0.08568 | $0.07867 | $0.080511 | $523.74K | -4.39% |
| 2021-05-05 | $0.08293 | $0.08575 | $0.08065 | $0.084205 | $26.80M | +6.79% |
| 2021-05-04 | $0.08944 | $0.08951 | $0.07792 | $0.078853 | $651.06K | -0.45% |
| 2021-05-03 | $0.09168 | $0.09232 | $0.07789 | $0.079205 | $35.40M | -8.86% |
| 2021-05-02 | $0.090991 | $0.091139 | $0.084699 | $0.086908 | $335.21K | -3.33% |
| 2021-05-01 | $0.09118 | $0.09301 | $0.08441 | $0.089904 | $23.72M | -1.45% |
| 2021-04-30 | $0.09375 | $0.09496 | $0.0899 | $0.091231 | $26.75M | +9.04% |
| 2021-04-29 | $0.08412 | $0.0914 | $0.08036 | $0.083669 | $718.75K | -1.54% |
| 2021-04-28 | $0.08508 | $0.09137 | $0.08022 | $0.084979 | $39.92M | -0.08% |
| 2021-04-27 | $0.0873 | $0.09118 | $0.0800 | $0.085045 | $45.43M | +3.65% |
| 2021-04-26 | $0.06706 | $0.08641 | $0.06669 | $0.082047 | $1.13M | +21.82% |
| 2021-04-25 | $0.06919 | $0.07673 | $0.06351 | $0.06735 | $567.03K | -2.29% |
| 2021-04-24 | $0.07725 | $0.07725 | $0.06868 | $0.068926 | $583.96K | -4.51% |
| 2021-04-23 | $0.07491 | $0.07879 | $0.06861 | $0.072179 | $42.61M | -3.61% |
| 2021-04-22 | $0.09985 | $0.10051 | $0.06874 | $0.074885 | $85.85M | -18.24% |
| 2021-04-21 | $0.089907 | $0.104173 | $0.084397 | $0.091592 | $1.00M | +1.87% |
| 2021-04-20 | $0.082454 | $0.094769 | $0.073139 | $0.089908 | $1.06M | +6.34% |
| 2021-04-19 | $0.081947 | $0.08843 | $0.0730 | $0.084551 | $47.63M | +3.46% |
| 2021-04-18 | $0.09111 | $0.0980 | $0.08117 | $0.081721 | $49.02M | -19.96% |
| 2021-04-17 | $0.111235 | $0.117134 | $0.102084 | $0.1021 | $1.12M | -8.38% |
| 2021-04-16 | $0.100009 | $0.1200 | $0.0925 | $0.111445 | $1.95M | +11.53% |
| 2021-04-15 | $0.084923 | $0.103386 | $0.084447 | $0.099926 | $1.38M | +17.61% |
| 2021-04-14 | $0.085656 | $0.087515 | $0.079716 | $0.084965 | $749.74K | -0.79% |
| 2021-04-13 | $0.083282 | $0.087967 | $0.080315 | $0.085644 | $569.62K | +2.84% |
| 2021-04-12 | $0.086188 | $0.088619 | $0.082201 | $0.083281 | $450.03K | -3.39% |
| 2021-04-11 | $0.09008 | $0.09379 | $0.08522 | $0.086199 | $750.37K | -4.23% |
| 2021-04-10 | $0.077863 | $0.090005 | $0.077334 | $0.090005 | $803.52K | +15.54% |
| 2021-04-09 | $0.082695 | $0.083676 | $0.077149 | $0.077899 | $302.00K | -5.85% |
| 2021-04-08 | $0.076403 | $0.083533 | $0.0759 | $0.082738 | $446.25K | +8.24% |
| 2021-04-07 | $0.082899 | $0.083806 | $0.07374 | $0.076437 | $695.66K | -7.88% |
| 2021-04-06 | $0.085123 | $0.087621 | $0.080221 | $0.082973 | $615.40K | -2.47% |
| 2021-04-05 | $0.087938 | $0.090155 | $0.082796 | $0.085077 | $584.78K | -3.72% |
| 2021-04-04 | $0.08288 | $0.09034 | $0.08264 | $0.088364 | $28.80M | +10.25% |
| 2021-04-03 | $0.087477 | $0.089456 | $0.079107 | $0.080149 | $685.01K | -6.50% |
| 2021-04-02 | $0.08832 | $0.08951 | $0.08523 | $0.085718 | $14.73M | -2.89% |
| 2021-04-01 | $0.08913 | $0.09233 | $0.08479 | $0.088268 | $17.86M | -1.16% |
| 2021-03-31 | $0.09065 | $0.09475 | $0.08753 | $0.0893 | $15.35M | -1.74% |
| 2021-03-30 | $0.09276 | $0.0958 | $0.08547 | $0.09088 | $21.77M | +3.94% |
| 2021-03-29 | $0.083559 | $0.089933 | $0.08151 | $0.087433 | $469.15K | +4.71% |
| 2021-03-28 | $0.082735 | $0.088994 | $0.079935 | $0.0835 | $507.06K | +0.89% |
| 2021-03-27 | $0.080627 | $0.08472 | $0.076431 | $0.082765 | $492.37K | +3.64% |
| 2021-03-26 | $0.08079 | $0.0839 | $0.07604 | $0.079855 | $16.17M | +8.28% |
| 2021-03-25 | $0.071941 | $0.076891 | $0.067248 | $0.07375 | $979.80K | +2.50% |
| 2021-03-24 | $0.08069 | $0.085369 | $0.068157 | $0.071952 | $759.06K | -11.26% |
| 2021-03-23 | $0.08379 | $0.08824 | $0.07748 | $0.081081 | $22.24M | -3.67% |
| 2021-03-22 | $0.09175 | $0.09218 | $0.08052 | $0.084175 | $26.21M | -11.27% |
| 2021-03-21 | $0.087226 | $0.099554 | $0.084784 | $0.094866 | $1.02M | +8.50% |
| 2021-03-20 | $0.09418 | $0.097158 | $0.087176 | $0.087431 | $575.08K | -7.88% |
| 2021-03-19 | $0.08714 | $0.09518 | $0.08647 | $0.094908 | $34.67M | +19.13% |
| 2021-03-18 | $0.081153 | $0.08436 | $0.078196 | $0.079667 | $659.48K | -3.20% |
| 2021-03-17 | $0.07585 | $0.0847 | $0.07562 | $0.0823 | $21.82M | +3.99% |
| 2021-03-16 | $0.081234 | $0.088257 | $0.07492 | $0.07914 | $1.76M | -1.77% |
| 2021-03-15 | $0.07359 | $0.08868 | $0.07271 | $0.080565 | $53.38M | +18.18% |
| 2021-03-14 | $0.073216 | $0.074498 | $0.068158 | $0.068169 | $590.38K | -6.90% |
| 2021-03-13 | $0.066969 | $0.07477 | $0.064939 | $0.073221 | $741.39K | +9.43% |
| 2021-03-12 | $0.070835 | $0.074123 | $0.065876 | $0.066912 | $835.85K | -4.88% |
| 2021-03-11 | $0.06912 | $0.0760 | $0.06564 | $0.070342 | $23.15M | +2.22% |
| 2021-03-10 | $0.07043 | $0.07195 | $0.06479 | $0.068817 | $18.48M | -6.10% |
| 2021-03-09 | $0.07731 | $0.082731 | $0.071833 | $0.073287 | $1.12M | -5.19% |
| 2021-03-08 | $0.073878 | $0.07925 | $0.06776 | $0.077303 | $1.07M | +4.45% |
| 2021-03-07 | $0.059951 | $0.07495 | $0.059928 | $0.07401 | $1.16M | +23.32% |
| 2021-03-06 | $0.059858 | $0.061838 | $0.056881 | $0.060013 | $577.11K | +2.39% |
| 2021-03-05 | $0.05703 | $0.06193 | $0.05509 | $0.05861 | $16.11M | +1.90% |
| 2021-03-04 | $0.05997 | $0.06076 | $0.05394 | $0.057519 | $16.27M | -4.87% |
| 2021-03-03 | $0.06394 | $0.06573 | $0.05846 | $0.060466 | $19.50M | -1.04% |
| 2021-03-02 | $0.05689 | $0.063118 | $0.054672 | $0.061104 | $1.05M | +7.34% |
| 2021-03-01 | $0.0527 | $0.05865 | $0.052118 | $0.056925 | $781.68K | +8.16% |
| 2021-02-28 | $0.052735 | $0.054144 | $0.044801 | $0.052629 | $928.49K | -0.18% |
| 2021-02-27 | $0.045983 | $0.058822 | $0.045983 | $0.052726 | $1.17M | +14.74% |
| 2021-02-26 | $0.041695 | $0.052338 | $0.038916 | $0.045953 | $1.23M | +10.50% |
| 2021-02-25 | $0.044012 | $0.049012 | $0.041509 | $0.041588 | $841.77K | -5.48% |
| 2021-02-24 | $0.043558 | $0.050858 | $0.041501 | $0.044001 | $1.17M | +0.97% |
| 2021-02-23 | $0.051692 | $0.051692 | $0.036282 | $0.043579 | $2.60M | -15.68% |
| 2021-02-22 | $0.056125 | $0.056235 | $0.037675 | $0.051681 | $2.05M | -7.45% |
| 2021-02-21 | $0.055678 | $0.059301 | $0.053596 | $0.055842 | $871.06K | -0.94% |
| 2021-02-20 | $0.05833 | $0.06038 | $0.0508 | $0.056371 | $17.48M | -6.69% |
| 2021-02-19 | $0.062727 | $0.062995 | $0.057865 | $0.060412 | $548.27K | -3.60% |
| 2021-02-18 | $0.057036 | $0.066011 | $0.057027 | $0.06267 | $893.82K | +9.85% |
| 2021-02-17 | $0.055406 | $0.059613 | $0.050174 | $0.057053 | $1.06M | +1.29% |
| 2021-02-16 | $0.05658 | $0.0601 | $0.04999 | $0.056329 | $21.53M | -0.54% |
| 2021-02-15 | $0.0621 | $0.06447 | $0.05406 | $0.056633 | $27.94M | -9.04% |
| 2021-02-14 | $0.06152 | $0.06654 | $0.0464 | $0.062261 | $40.15M | -13.33% |
| 2021-02-13 | $0.068936 | $0.078015 | $0.062501 | $0.071834 | $2.19M | +2.12% |
| 2021-02-12 | $0.06882 | $0.07499 | $0.06191 | $0.070345 | $42.49M | +17.55% |
| 2021-02-11 | $0.054115 | $0.061685 | $0.052416 | $0.059844 | $1.60M | +10.56% |
| 2021-02-10 | $0.050264 | $0.058879 | $0.04444 | $0.054127 | $3.10M | +7.66% |
| 2021-02-09 | $0.042057 | $0.053732 | $0.041224 | $0.050276 | $1.39M | +17.60% |
| 2021-02-08 | $0.04124 | $0.04432 | $0.03974 | $0.042751 | $20.28M | +12.91% |
| 2021-02-07 | $0.039712 | $0.040674 | $0.034456 | $0.037864 | $1.04M | -4.67% |
| 2021-02-06 | $0.044892 | $0.045749 | $0.037581 | $0.03972 | $964.60K | -11.58% |
| 2021-02-05 | $0.038877 | $0.045648 | $0.038877 | $0.04492 | $1.19M | +15.50% |
| 2021-02-04 | $0.039879 | $0.040913 | $0.035829 | $0.038892 | $917.86K | -2.49% |
| 2021-02-03 | $0.040978 | $0.041539 | $0.038718 | $0.039885 | $835.03K | -1.87% |
| 2021-02-02 | $0.03856 | $0.04167 | $0.03802 | $0.040644 | $16.48M | +10.03% |
| 2021-02-01 | $0.033535 | $0.037513 | $0.032225 | $0.036939 | $870.86K | +8.87% |
| 2021-01-31 | $0.03366 | $0.03611 | $0.03211 | $0.033928 | $11.52M | -4.43% |
| 2021-01-30 | $0.034357 | $0.037407 | $0.033177 | $0.035501 | $953.91K | +3.38% |
| 2021-01-29 | $0.033378 | $0.038291 | $0.032079 | $0.034341 | $1.35M | +2.91% |
| 2021-01-28 | $0.032273 | $0.036076 | $0.031521 | $0.03337 | $1.03M | +3.42% |
| 2021-01-27 | $0.036668 | $0.036725 | $0.031096 | $0.032268 | $1.42M | -11.99% |
| 2021-01-26 | $0.03586 | $0.037928 | $0.034123 | $0.036664 | $1.07M | +3.57% |
| 2021-01-25 | $0.03932 | $0.03945 | $0.03403 | $0.0354 | $12.92M | -9.70% |
| 2021-01-24 | $0.03977 | $0.04065 | $0.03684 | $0.039201 | $14.58M | +3.19% |
| 2021-01-23 | $0.03818 | $0.040529 | $0.036789 | $0.037991 | $994.91K | +0.16% |
| 2021-01-22 | $0.03934 | $0.04038 | $0.03668 | $0.03793 | $12.38M | +12.29% |
| 2021-01-21 | $0.042141 | $0.04248 | $0.032747 | $0.033777 | $1.66M | -20.00% |
| 2021-01-20 | $0.04182 | $0.043851 | $0.038692 | $0.04222 | $1.69M | +0.96% |
| 2021-01-19 | $0.047149 | $0.048162 | $0.041206 | $0.041817 | $1.51M | -11.29% |
| 2021-01-18 | $0.04021 | $0.049341 | $0.038959 | $0.04714 | $1.82M | +17.28% |
| 2021-01-17 | $0.040321 | $0.042323 | $0.036796 | $0.040193 | $1.59M | -0.94% |
| 2021-01-16 | $0.04479 | $0.04526 | $0.03681 | $0.040576 | $21.89M | +5.05% |
| 2021-01-15 | $0.04005 | $0.042948 | $0.035299 | $0.038626 | $1.73M | -3.60% |
| 2021-01-14 | $0.040366 | $0.042959 | $0.038034 | $0.040069 | $1.32M | -1.14% |
| 2021-01-13 | $0.03912 | $0.0420 | $0.03793 | $0.04053 | $17.53M | +10.77% |
| 2021-01-12 | $0.039283 | $0.044374 | $0.035644 | $0.03659 | $2.28M | -6.86% |
| 2021-01-11 | $0.042891 | $0.043116 | $0.031037 | $0.039283 | $3.72M | -8.43% |
| 2021-01-10 | $0.047039 | $0.049189 | $0.039205 | $0.042899 | $1.76M | -7.87% |
| 2021-01-09 | $0.04684 | $0.0500 | $0.04249 | $0.046564 | $22.85M | +9.43% |
| 2021-01-08 | $0.039857 | $0.045328 | $0.033585 | $0.042552 | $2.38M | +4.95% |
| 2021-01-07 | $0.04137 | $0.04556 | $0.03343 | $0.040546 | $18.45M | +2.47% |
| 2021-01-06 | $0.041087 | $0.04565 | $0.037192 | $0.039568 | $2.55M | -4.66% |
| 2021-01-05 | $0.0368 | $0.04609 | $0.0350 | $0.041501 | $39.89M | +35.02% |
| 2021-01-04 | $0.032485 | $0.035241 | $0.026634 | $0.030736 | $2.88M | -5.21% |
| 2021-01-03 | $0.0361 | $0.0375 | $0.0262 | $0.032425 | $28.00M | +11.80% |
| 2021-01-02 | $0.02522 | $0.032329 | $0.024316 | $0.029002 | $2.12M | +15.02% |
| 2021-01-01 | $0.020037 | $0.025964 | $0.019815 | $0.025215 | $1.35M | +25.89% |
Frequently asked questions
What was the Reserve Rights price on January 1, 2021?
RSR opened 2021-01-01 at $0.020037 and closed that day at $0.025215.
What was the highest price of Reserve Rights in 2021?
The highest was $0.1200 on 2021-04-16; the lowest was $0.01651 on 2021-07-19.
How much did Reserve Rights change in 2021?
RSR moved +45.71% in 2021, from $0.020037 to $0.029196.
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.