Reserve Rights price history in 2022
In 2022 Reserve Rights (RSR) went from $0.028919 on 2022-01-01 to $0.002817 on 2022-12-31, a change of -90.26%. The highest price was $0.032869 on 2022-01-04 and the lowest $0.00267 on 2022-12-29. About $1.71B was traded across the year. The best day was 2022-05-29 (+33.10%) and the worst 2022-11-08 (-28.58%).
$0.028919Open · 2022-01-01
$0.002817Close · 2022-12-31
$0.032869High · 2022-01-04
$0.00267Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.028919 | $0.032869 | $0.01641 | $0.018572 | $168.75M | -35.78% |
| February | $0.01867 | $0.02205 | $0.01103 | $0.014546 | $145.05M | -22.09% |
| March | $0.01456 | $0.02102 | $0.01146 | $0.020331 | $215.09M | +39.63% |
| April | $0.02144 | $0.0219 | $0.00802 | $0.008607 | $311.60M | -59.85% |
| May | $0.00927 | $0.01049 | $0.00331 | $0.006545 | $133.56M | -29.40% |
| June | $0.00678 | $0.0134 | $0.00567 | $0.006868 | $200.26M | +1.29% |
| July | $0.007121 | $0.00776 | $0.00555 | $0.006572 | $146.71M | -7.72% |
| August | $0.00702 | $0.00875 | $0.005585 | $0.006193 | $83.81M | -11.78% |
| September | $0.006181 | $0.008822 | $0.00506 | $0.008175 | $83.06M | +32.27% |
| October | $0.009483 | $0.010796 | $0.005677 | $0.006283 | $161.91M | -33.75% |
| November | $0.00634 | $0.00781 | $0.003566 | $0.004157 | $49.08M | -34.42% |
| December | $0.004142 | $0.00431 | $0.00267 | $0.002817 | $11.77M | -31.98% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.00286 | $0.00287 | $0.00279 | $0.002817 | $650.50K | -0.85% |
| 2022-12-30 | $0.00276 | $0.00289 | $0.002743 | $0.002842 | $710.74K | +3.28% |
| 2022-12-29 | $0.00279 | $0.002802 | $0.00267 | $0.002751 | $418.35K | -1.30% |
| 2022-12-28 | $0.002956 | $0.002961 | $0.002746 | $0.002787 | $231.36K | -1.61% |
| 2022-12-27 | $0.00297 | $0.00298 | $0.00275 | $0.002833 | $185.82K | -5.22% |
| 2022-12-26 | $0.00299 | $0.00305 | $0.002967 | $0.002989 | $189.46K | -0.25% |
| 2022-12-25 | $0.003021 | $0.003075 | $0.002975 | $0.002996 | $124.75K | -1.59% |
| 2022-12-24 | $0.003134 | $0.00314 | $0.00298 | $0.003045 | $203.70K | -4.02% |
| 2022-12-23 | $0.0032 | $0.00324 | $0.003172 | $0.003172 | $106.60K | -1.10% |
| 2022-12-22 | $0.00316 | $0.00323 | $0.003107 | $0.003208 | $140.76K | +1.50% |
| 2022-12-21 | $0.00321 | $0.00323 | $0.003136 | $0.00316 | $244.64K | -2.32% |
| 2022-12-20 | $0.00325 | $0.003293 | $0.00318 | $0.003235 | $207.12K | +3.41% |
| 2022-12-19 | $0.003237 | $0.003338 | $0.003067 | $0.003128 | $112.81K | -4.14% |
| 2022-12-18 | $0.00325 | $0.00333 | $0.003184 | $0.003263 | $226.55K | +0.21% |
| 2022-12-17 | $0.003223 | $0.003304 | $0.00318 | $0.003257 | $191.97K | +0.73% |
| 2022-12-16 | $0.00358 | $0.00359 | $0.003078 | $0.003233 | $561.86K | -9.76% |
| 2022-12-15 | $0.00383 | $0.00383 | $0.00354 | $0.003583 | $411.73K | -7.06% |
| 2022-12-14 | $0.00406 | $0.00409 | $0.00376 | $0.003855 | $1.10M | -5.17% |
| 2022-12-13 | $0.00405 | $0.00421 | $0.00403 | $0.004065 | $808.15K | +0.93% |
| 2022-12-12 | $0.00396 | $0.004078 | $0.00386 | $0.004027 | $389.95K | +1.37% |
| 2022-12-11 | $0.004119 | $0.00412 | $0.003865 | $0.003973 | $448.24K | -3.48% |
| 2022-12-10 | $0.004164 | $0.004195 | $0.00408 | $0.004116 | $277.08K | -0.55% |
| 2022-12-09 | $0.00411 | $0.00417 | $0.00406 | $0.004139 | $373.76K | +0.54% |
| 2022-12-08 | $0.004016 | $0.004147 | $0.003974 | $0.004116 | $273.88K | +1.97% |
| 2022-12-07 | $0.004012 | $0.004091 | $0.00396 | $0.004037 | $262.79K | +0.37% |
| 2022-12-06 | $0.00423 | $0.00425 | $0.00396 | $0.004022 | $291.73K | -4.27% |
| 2022-12-05 | $0.00411 | $0.00431 | $0.00404 | $0.004201 | $997.46K | +2.07% |
| 2022-12-04 | $0.00407 | $0.00422 | $0.00403 | $0.004116 | $352.08K | +2.14% |
| 2022-12-03 | $0.004187 | $0.004266 | $0.003987 | $0.004029 | $320.80K | -2.99% |
| 2022-12-02 | $0.00413 | $0.004266 | $0.0041 | $0.004154 | $498.75K | +0.42% |
| 2022-12-01 | $0.004142 | $0.00419 | $0.004045 | $0.004136 | $455.92K | -0.51% |
| 2022-11-30 | $0.00431 | $0.00435 | $0.00408 | $0.004157 | $432.95K | -2.60% |
| 2022-11-29 | $0.004233 | $0.004433 | $0.004187 | $0.004268 | $997.44K | +1.44% |
| 2022-11-28 | $0.00398 | $0.004421 | $0.003933 | $0.004208 | $1.41M | +5.93% |
| 2022-11-27 | $0.00415 | $0.00427 | $0.0039 | $0.003972 | $540.05K | +0.24% |
| 2022-11-26 | $0.003966 | $0.004065 | $0.003879 | $0.003962 | $207.50K | +0.12% |
| 2022-11-25 | $0.00388 | $0.004056 | $0.00385 | $0.003958 | $441.26K | +0.74% |
| 2022-11-24 | $0.003988 | $0.004154 | $0.003886 | $0.003929 | $565.23K | -1.60% |
| 2022-11-23 | $0.00391 | $0.00415 | $0.00386 | $0.003993 | $625.80K | +3.45% |
| 2022-11-22 | $0.00377 | $0.003999 | $0.00372 | $0.003859 | $416.56K | +3.40% |
| 2022-11-21 | $0.003824 | $0.003849 | $0.003566 | $0.003733 | $594.31K | -2.32% |
| 2022-11-20 | $0.00404 | $0.00405 | $0.003667 | $0.003821 | $609.03K | -6.50% |
| 2022-11-19 | $0.00414 | $0.0042 | $0.0040 | $0.004087 | $323.73K | -0.94% |
| 2022-11-18 | $0.004132 | $0.004287 | $0.00404 | $0.004126 | $386.11K | +0.14% |
| 2022-11-17 | $0.004147 | $0.004209 | $0.004056 | $0.00412 | $582.13K | -0.33% |
| 2022-11-16 | $0.004264 | $0.004347 | $0.004086 | $0.004134 | $684.57K | +0.39% |
| 2022-11-15 | $0.00441 | $0.00443 | $0.0041 | $0.004117 | $367.49K | -5.16% |
| 2022-11-14 | $0.004095 | $0.004342 | $0.003831 | $0.004342 | $993.50K | +6.14% |
| 2022-11-13 | $0.004031 | $0.004209 | $0.003941 | $0.004091 | $469.61K | +1.35% |
| 2022-11-12 | $0.004262 | $0.004266 | $0.003973 | $0.004036 | $952.37K | -0.55% |
| 2022-11-11 | $0.00418 | $0.00428 | $0.00398 | $0.004058 | $600.58K | -3.01% |
| 2022-11-10 | $0.00465 | $0.00474 | $0.00406 | $0.004184 | $964.02K | +6.65% |
| 2022-11-09 | $0.0049 | $0.004974 | $0.00373 | $0.003923 | $1.12M | -9.93% |
| 2022-11-08 | $0.00611 | $0.00639 | $0.00395 | $0.004356 | $4.98M | -28.58% |
| 2022-11-07 | $0.00709 | $0.00739 | $0.00592 | $0.006099 | $3.67M | -10.11% |
| 2022-11-06 | $0.007146 | $0.007542 | $0.006776 | $0.006785 | $1.69M | -5.47% |
| 2022-11-05 | $0.00738 | $0.007588 | $0.006851 | $0.007178 | $5.36M | -3.17% |
| 2022-11-04 | $0.00678 | $0.00781 | $0.006764 | $0.007413 | $7.22M | +9.18% |
| 2022-11-03 | $0.006435 | $0.007223 | $0.006435 | $0.00679 | $6.35M | +10.44% |
| 2022-11-02 | $0.006262 | $0.006625 | $0.005973 | $0.006148 | $1.69M | -1.16% |
| 2022-11-01 | $0.00634 | $0.00662 | $0.00612 | $0.00622 | $3.83M | -1.01% |
| 2022-10-31 | $0.0062 | $0.006434 | $0.00611 | $0.006283 | $2.78M | +0.68% |
| 2022-10-30 | $0.00648 | $0.00664 | $0.00605 | $0.00624 | $5.15M | -2.94% |
| 2022-10-29 | $0.00646 | $0.006757 | $0.005965 | $0.006429 | $7.70M | +0.48% |
| 2022-10-28 | $0.00609 | $0.00669 | $0.00608 | $0.006398 | $4.64M | +5.32% |
| 2022-10-27 | $0.006232 | $0.006283 | $0.005933 | $0.006075 | $3.02M | -2.74% |
| 2022-10-26 | $0.00626 | $0.006488 | $0.006107 | $0.006246 | $3.54M | +2.98% |
| 2022-10-25 | $0.005708 | $0.006321 | $0.005697 | $0.006065 | $1.01M | +6.48% |
| 2022-10-24 | $0.006042 | $0.006059 | $0.005677 | $0.005696 | $648.01K | -1.98% |
| 2022-10-23 | $0.0058 | $0.00605 | $0.00575 | $0.005811 | $1.35M | +0.18% |
| 2022-10-22 | $0.00611 | $0.00613 | $0.00575 | $0.0058 | $1.34M | -5.19% |
| 2022-10-21 | $0.006095 | $0.006189 | $0.006014 | $0.006118 | $2.10M | +0.47% |
| 2022-10-20 | $0.00621 | $0.006214 | $0.00582 | $0.00609 | $3.09M | -1.77% |
| 2022-10-19 | $0.006472 | $0.006477 | $0.00599 | $0.006199 | $3.57M | -4.98% |
| 2022-10-18 | $0.006645 | $0.00669 | $0.006303 | $0.006524 | $4.44M | -1.63% |
| 2022-10-17 | $0.00631 | $0.00715 | $0.00631 | $0.006633 | $6.72M | +5.97% |
| 2022-10-16 | $0.00621 | $0.006406 | $0.006108 | $0.006259 | $3.31M | +1.25% |
| 2022-10-15 | $0.00618 | $0.006391 | $0.006068 | $0.006181 | $4.41M | +0.39% |
| 2022-10-14 | $0.00618 | $0.00644 | $0.005955 | $0.006158 | $4.44M | -0.35% |
| 2022-10-13 | $0.00649 | $0.00669 | $0.00614 | $0.006179 | $3.50M | -4.74% |
| 2022-10-12 | $0.00656 | $0.006695 | $0.005901 | $0.006486 | $9.83M | -0.90% |
| 2022-10-11 | $0.00703 | $0.00703 | $0.00646 | $0.006546 | $3.91M | -0.41% |
| 2022-10-10 | $0.007515 | $0.0076 | $0.006466 | $0.006572 | $2.32M | -8.19% |
| 2022-10-09 | $0.00766 | $0.0077 | $0.00711 | $0.007159 | $5.73M | -6.61% |
| 2022-10-08 | $0.00801 | $0.00801 | $0.007529 | $0.007665 | $6.20M | -4.39% |
| 2022-10-07 | $0.00875 | $0.00876 | $0.00786 | $0.008017 | $5.04M | -8.41% |
| 2022-10-06 | $0.0090 | $0.00934 | $0.00866 | $0.008753 | $5.04M | -3.22% |
| 2022-10-05 | $0.00927 | $0.009412 | $0.008822 | $0.009044 | $10.38M | +0.62% |
| 2022-10-04 | $0.009562 | $0.0098 | $0.008919 | $0.008988 | $2.69M | -3.14% |
| 2022-10-03 | $0.00958 | $0.00982 | $0.00919 | $0.009279 | $7.14M | -3.71% |
| 2022-10-02 | $0.00986 | $0.010796 | $0.00948 | $0.009636 | $19.43M | -1.27% |
| 2022-10-01 | $0.009483 | $0.00997 | $0.009076 | $0.009761 | $17.46M | +19.39% |
| 2022-09-30 | $0.008152 | $0.008393 | $0.007847 | $0.008175 | $1.95M | +1.94% |
| 2022-09-29 | $0.00816 | $0.0085 | $0.007915 | $0.00802 | $7.57M | -2.75% |
| 2022-09-28 | $0.00857 | $0.00866 | $0.00784 | $0.008247 | $8.90M | -4.14% |
| 2022-09-27 | $0.007959 | $0.008822 | $0.00772 | $0.008602 | $12.98M | +11.96% |
| 2022-09-26 | $0.007901 | $0.008235 | $0.007339 | $0.007684 | $1.24M | +1.24% |
| 2022-09-25 | $0.00826 | $0.00845 | $0.00743 | $0.00759 | $6.44M | -7.55% |
| 2022-09-24 | $0.00725 | $0.0086 | $0.00725 | $0.008209 | $14.25M | +13.24% |
| 2022-09-23 | $0.00711 | $0.00798 | $0.00705 | $0.007249 | $5.18M | +7.65% |
| 2022-09-22 | $0.005361 | $0.0070 | $0.005326 | $0.006734 | $1.77M | +25.98% |
| 2022-09-21 | $0.005275 | $0.005929 | $0.005205 | $0.005345 | $504.33K | +0.23% |
| 2022-09-20 | $0.00534 | $0.00553 | $0.005185 | $0.005333 | $1.14M | -0.92% |
| 2022-09-19 | $0.005407 | $0.00551 | $0.005244 | $0.005383 | $935.28K | +0.24% |
| 2022-09-18 | $0.005812 | $0.00582 | $0.00506 | $0.00537 | $1.55M | -8.50% |
| 2022-09-17 | $0.00592 | $0.006006 | $0.00579 | $0.005869 | $551.46K | -0.07% |
| 2022-09-16 | $0.005745 | $0.005908 | $0.005674 | $0.005873 | $615.08K | +1.87% |
| 2022-09-15 | $0.005776 | $0.00592 | $0.005679 | $0.005765 | $831.02K | -1.05% |
| 2022-09-14 | $0.005874 | $0.00595 | $0.005656 | $0.005826 | $1.41M | -0.23% |
| 2022-09-13 | $0.006391 | $0.00642 | $0.005733 | $0.00584 | $1.22M | -0.71% |
| 2022-09-12 | $0.00634 | $0.00644 | $0.00584 | $0.005882 | $1.40M | -6.66% |
| 2022-09-11 | $0.006299 | $0.0066 | $0.0061 | $0.006301 | $1.67M | +0.14% |
| 2022-09-10 | $0.006266 | $0.006449 | $0.006184 | $0.006292 | $1.21M | +0.69% |
| 2022-09-09 | $0.006226 | $0.00645 | $0.00616 | $0.006249 | $1.45M | +1.45% |
| 2022-09-08 | $0.00596 | $0.00637 | $0.005893 | $0.00616 | $1.07M | +3.22% |
| 2022-09-07 | $0.0059 | $0.00605 | $0.005846 | $0.005968 | $1.11M | +2.15% |
| 2022-09-06 | $0.006312 | $0.006312 | $0.00569 | $0.005842 | $1.59M | -8.11% |
| 2022-09-05 | $0.00631 | $0.00656 | $0.0062 | $0.006358 | $1.04M | +0.68% |
| 2022-09-04 | $0.006254 | $0.006365 | $0.0062 | $0.006315 | $704.58K | +1.20% |
| 2022-09-03 | $0.006229 | $0.00631 | $0.00612 | $0.00624 | $506.38K | +0.58% |
| 2022-09-02 | $0.006431 | $0.00646 | $0.00604 | $0.006204 | $996.94K | -3.27% |
| 2022-09-01 | $0.006181 | $0.006472 | $0.006171 | $0.006413 | $1.26M | +3.56% |
| 2022-08-31 | $0.00635 | $0.00643 | $0.00605 | $0.006193 | $1.27M | -2.96% |
| 2022-08-30 | $0.00603 | $0.00661 | $0.0060 | $0.006382 | $2.78M | +5.74% |
| 2022-08-29 | $0.00596 | $0.00641 | $0.00596 | $0.006035 | $1.19M | +6.61% |
| 2022-08-28 | $0.005755 | $0.005917 | $0.005626 | $0.005661 | $497.03K | -2.52% |
| 2022-08-27 | $0.005668 | $0.00585 | $0.005585 | $0.005808 | $1.09M | +2.25% |
| 2022-08-26 | $0.006262 | $0.006297 | $0.005588 | $0.00568 | $1.65M | -3.24% |
| 2022-08-25 | $0.00615 | $0.0063 | $0.0058 | $0.00587 | $1.06M | -4.14% |
| 2022-08-24 | $0.006222 | $0.00635 | $0.006076 | $0.006124 | $1.41M | -0.68% |
| 2022-08-23 | $0.005923 | $0.006356 | $0.005762 | $0.006166 | $1.74M | +4.08% |
| 2022-08-22 | $0.006125 | $0.006125 | $0.005692 | $0.005924 | $750.63K | +1.43% |
| 2022-08-21 | $0.0061 | $0.00623 | $0.0057 | $0.00584 | $996.56K | -2.95% |
| 2022-08-20 | $0.006145 | $0.006388 | $0.005747 | $0.006018 | $2.19M | -1.88% |
| 2022-08-19 | $0.006393 | $0.00641 | $0.005845 | $0.006133 | $3.59M | -1.00% |
| 2022-08-18 | $0.00686 | $0.00689 | $0.0058 | $0.006195 | $2.58M | -8.95% |
| 2022-08-17 | $0.007266 | $0.007784 | $0.00662 | $0.006804 | $2.86M | -0.96% |
| 2022-08-16 | $0.00739 | $0.00779 | $0.00684 | $0.00687 | $2.27M | -6.65% |
| 2022-08-15 | $0.00763 | $0.00773 | $0.007106 | $0.00736 | $3.13M | -0.48% |
| 2022-08-14 | $0.007901 | $0.008145 | $0.00733 | $0.007395 | $948.44K | -5.28% |
| 2022-08-13 | $0.007994 | $0.008205 | $0.0077 | $0.007808 | $2.00M | -2.71% |
| 2022-08-12 | $0.00801 | $0.008209 | $0.007888 | $0.008025 | $1.92M | +0.51% |
| 2022-08-11 | $0.00809 | $0.00823 | $0.00776 | $0.007984 | $3.42M | -1.36% |
| 2022-08-10 | $0.0082 | $0.00875 | $0.00807 | $0.008094 | $3.79M | -1.39% |
| 2022-08-09 | $0.0082 | $0.00855 | $0.00766 | $0.008208 | $5.09M | +6.02% |
| 2022-08-08 | $0.007089 | $0.008427 | $0.007055 | $0.007742 | $4.33M | +9.33% |
| 2022-08-07 | $0.007126 | $0.00723 | $0.006977 | $0.007081 | $985.79K | -0.26% |
| 2022-08-06 | $0.007195 | $0.007356 | $0.007036 | $0.007099 | $1.93M | -1.50% |
| 2022-08-05 | $0.007083 | $0.007446 | $0.006909 | $0.007207 | $4.41M | +2.37% |
| 2022-08-04 | $0.00654 | $0.00747 | $0.006357 | $0.00704 | $10.75M | +7.43% |
| 2022-08-03 | $0.006635 | $0.006854 | $0.006337 | $0.006553 | $4.04M | -2.26% |
| 2022-08-02 | $0.007032 | $0.007143 | $0.006375 | $0.006705 | $5.85M | +1.39% |
| 2022-08-01 | $0.00702 | $0.00716 | $0.00637 | $0.006613 | $3.28M | +0.63% |
| 2022-07-31 | $0.006896 | $0.007126 | $0.006447 | $0.006572 | $4.92M | -4.34% |
| 2022-07-30 | $0.006757 | $0.00776 | $0.00663 | $0.00687 | $11.18M | +1.77% |
| 2022-07-29 | $0.006362 | $0.007071 | $0.006233 | $0.00675 | $6.17M | +6.24% |
| 2022-07-28 | $0.006206 | $0.006617 | $0.005961 | $0.006353 | $2.21M | +1.82% |
| 2022-07-27 | $0.005774 | $0.006357 | $0.00571 | $0.00624 | $4.91M | +8.23% |
| 2022-07-26 | $0.005591 | $0.00584 | $0.00555 | $0.005765 | $2.88M | +2.38% |
| 2022-07-25 | $0.00593 | $0.00598 | $0.005557 | $0.005632 | $2.33M | -4.88% |
| 2022-07-24 | $0.00633 | $0.00636 | $0.00583 | $0.00592 | $1.49M | -6.56% |
| 2022-07-23 | $0.006221 | $0.006439 | $0.006049 | $0.006336 | $2.55M | +1.39% |
| 2022-07-22 | $0.006481 | $0.006551 | $0.006081 | $0.006249 | $3.29M | -3.94% |
| 2022-07-21 | $0.006429 | $0.00675 | $0.00642 | $0.006505 | $5.09M | +0.37% |
| 2022-07-20 | $0.00712 | $0.007144 | $0.006261 | $0.006481 | $6.76M | -9.73% |
| 2022-07-19 | $0.00719 | $0.00745 | $0.00704 | $0.00718 | $7.26M | +0.10% |
| 2022-07-18 | $0.007159 | $0.00751 | $0.00674 | $0.007173 | $9.01M | +10.71% |
| 2022-07-17 | $0.006855 | $0.006972 | $0.00645 | $0.006479 | $1.58M | -4.02% |
| 2022-07-16 | $0.00669 | $0.00697 | $0.00665 | $0.00675 | $5.54M | +0.55% |
| 2022-07-15 | $0.00691 | $0.006971 | $0.00653 | $0.006713 | $6.18M | -1.69% |
| 2022-07-14 | $0.006738 | $0.007139 | $0.006491 | $0.006828 | $8.93M | +2.47% |
| 2022-07-13 | $0.005974 | $0.00676 | $0.00591 | $0.006664 | $10.42M | +17.92% |
| 2022-07-12 | $0.00587 | $0.006108 | $0.005607 | $0.005651 | $1.98M | -3.89% |
| 2022-07-11 | $0.006723 | $0.006745 | $0.005813 | $0.00588 | $1.87M | -5.23% |
| 2022-07-10 | $0.00672 | $0.00685 | $0.00612 | $0.006204 | $3.55M | -7.57% |
| 2022-07-09 | $0.00719 | $0.00741 | $0.00662 | $0.006713 | $3.03M | -5.85% |
| 2022-07-08 | $0.007226 | $0.007275 | $0.007009 | $0.00713 | $4.47M | -1.35% |
| 2022-07-07 | $0.00735 | $0.0077 | $0.0070 | $0.007227 | $4.64M | +2.81% |
| 2022-07-06 | $0.006949 | $0.00711 | $0.006777 | $0.007029 | $920.53K | +1.81% |
| 2022-07-05 | $0.006877 | $0.007168 | $0.00677 | $0.006904 | $4.79M | -0.57% |
| 2022-07-04 | $0.00694 | $0.007446 | $0.00676 | $0.006944 | $5.91M | +0.16% |
| 2022-07-03 | $0.006915 | $0.007185 | $0.00676 | $0.006933 | $4.07M | +0.27% |
| 2022-07-02 | $0.006958 | $0.007487 | $0.006849 | $0.006914 | $2.79M | -0.28% |
| 2022-07-01 | $0.007121 | $0.007455 | $0.006735 | $0.006933 | $6.01M | +0.95% |
| 2022-06-30 | $0.007096 | $0.007482 | $0.00663 | $0.006868 | $4.64M | -4.08% |
| 2022-06-29 | $0.007595 | $0.007682 | $0.00655 | $0.00716 | $7.86M | -5.73% |
| 2022-06-28 | $0.008154 | $0.008364 | $0.007325 | $0.007595 | $4.75M | -6.71% |
| 2022-06-27 | $0.00817 | $0.008979 | $0.008119 | $0.008141 | $5.36M | +4.36% |
| 2022-06-26 | $0.008836 | $0.008934 | $0.007703 | $0.007801 | $2.62M | -5.29% |
| 2022-06-25 | $0.008681 | $0.009047 | $0.008161 | $0.008236 | $3.94M | -5.18% |
| 2022-06-24 | $0.009036 | $0.009926 | $0.008631 | $0.008686 | $5.41M | -2.85% |
| 2022-06-23 | $0.008497 | $0.0095 | $0.008387 | $0.008941 | $12.57M | +5.37% |
| 2022-06-22 | $0.008435 | $0.009699 | $0.008311 | $0.008485 | $7.61M | +5.75% |
| 2022-06-21 | $0.008607 | $0.009741 | $0.00796 | $0.008024 | $8.13M | -6.76% |
| 2022-06-20 | $0.00755 | $0.00961 | $0.00729 | $0.008606 | $15.53M | +32.95% |
| 2022-06-19 | $0.006139 | $0.00664 | $0.005749 | $0.006473 | $1.41M | +4.13% |
| 2022-06-18 | $0.00645 | $0.006555 | $0.0057 | $0.006216 | $7.13M | -3.58% |
| 2022-06-17 | $0.00672 | $0.007318 | $0.006196 | $0.006447 | $3.38M | +3.46% |
| 2022-06-16 | $0.007181 | $0.007233 | $0.006088 | $0.006231 | $3.22M | -5.94% |
| 2022-06-15 | $0.006136 | $0.007555 | $0.005851 | $0.006625 | $6.07M | +7.14% |
| 2022-06-14 | $0.006697 | $0.006698 | $0.00567 | $0.006183 | $7.95M | -8.27% |
| 2022-06-13 | $0.006486 | $0.00732 | $0.00612 | $0.00674 | $12.71M | +3.91% |
| 2022-06-12 | $0.007556 | $0.007669 | $0.005675 | $0.006487 | $5.27M | -14.21% |
| 2022-06-11 | $0.007681 | $0.008222 | $0.00656 | $0.007561 | $5.48M | -1.49% |
| 2022-06-10 | $0.009022 | $0.009599 | $0.007543 | $0.007675 | $9.08M | -4.28% |
| 2022-06-09 | $0.008655 | $0.009036 | $0.007851 | $0.008018 | $5.44M | -6.31% |
| 2022-06-08 | $0.009934 | $0.010074 | $0.008507 | $0.008559 | $17.19M | -9.25% |
| 2022-06-07 | $0.00735 | $0.0134 | $0.007293 | $0.009431 | $20.37M | +28.97% |
| 2022-06-06 | $0.00722 | $0.007667 | $0.00675 | $0.007313 | $5.13M | +6.99% |
| 2022-06-05 | $0.007284 | $0.00734 | $0.006802 | $0.006835 | $1.14M | -1.98% |
| 2022-06-04 | $0.0073 | $0.007483 | $0.006815 | $0.006973 | $1.89M | -1.06% |
| 2022-06-03 | $0.006898 | $0.007407 | $0.006297 | $0.007048 | $2.57M | +5.64% |
| 2022-06-02 | $0.006564 | $0.007239 | $0.006289 | $0.006671 | $4.78M | +7.65% |
| 2022-06-01 | $0.00678 | $0.0073 | $0.0061 | $0.006197 | $1.64M | -5.31% |
| 2022-05-31 | $0.007267 | $0.007439 | $0.006503 | $0.006545 | $4.00M | -9.99% |
| 2022-05-30 | $0.008132 | $0.008139 | $0.006919 | $0.007271 | $5.83M | +3.20% |
| 2022-05-29 | $0.005269 | $0.007467 | $0.004929 | $0.007046 | $3.77M | +33.10% |
| 2022-05-28 | $0.005327 | $0.005396 | $0.004914 | $0.005294 | $2.40M | -1.22% |
| 2022-05-27 | $0.00494 | $0.005838 | $0.004661 | $0.005359 | $5.03M | +8.52% |
| 2022-05-26 | $0.005821 | $0.00597 | $0.00485 | $0.004938 | $2.50M | -6.45% |
| 2022-05-25 | $0.005969 | $0.00609 | $0.004854 | $0.005279 | $3.30M | -11.58% |
| 2022-05-24 | $0.005808 | $0.006888 | $0.005722 | $0.00597 | $5.55M | +3.13% |
| 2022-05-23 | $0.00549 | $0.00801 | $0.005456 | $0.005789 | $11.40M | +14.14% |
| 2022-05-22 | $0.0043 | $0.00514 | $0.0042 | $0.005072 | $709.37K | +17.73% |
| 2022-05-21 | $0.004244 | $0.004423 | $0.004205 | $0.004308 | $362.43K | +0.43% |
| 2022-05-20 | $0.00456 | $0.00475 | $0.004038 | $0.00429 | $946.00K | +2.33% |
| 2022-05-19 | $0.00459 | $0.00474 | $0.00417 | $0.004192 | $904.19K | -0.06% |
| 2022-05-18 | $0.00483 | $0.00514 | $0.00419 | $0.004194 | $860.16K | -1.80% |
| 2022-05-17 | $0.00471 | $0.00514 | $0.00422 | $0.004271 | $2.45M | -5.29% |
| 2022-05-16 | $0.004788 | $0.004788 | $0.004256 | $0.00451 | $670.25K | +4.35% |
| 2022-05-15 | $0.00458 | $0.00482 | $0.0041 | $0.004322 | $1.93M | -5.10% |
| 2022-05-14 | $0.00404 | $0.004816 | $0.003994 | $0.004554 | $1.89M | +12.98% |
| 2022-05-13 | $0.0049 | $0.00497 | $0.00401 | $0.004031 | $1.67M | -1.73% |
| 2022-05-12 | $0.004417 | $0.004905 | $0.00332 | $0.004102 | $1.96M | -1.42% |
| 2022-05-11 | $0.00505 | $0.00513 | $0.00331 | $0.004161 | $9.28M | -17.36% |
| 2022-05-10 | $0.00712 | $0.0072 | $0.00418 | $0.005035 | $13.71M | -17.25% |
| 2022-05-09 | $0.00793 | $0.008219 | $0.00605 | $0.006085 | $1.89M | -14.79% |
| 2022-05-08 | $0.00805 | $0.0083 | $0.00709 | $0.007141 | $6.17M | -11.74% |
| 2022-05-07 | $0.00867 | $0.008695 | $0.007847 | $0.008091 | $6.13M | -7.33% |
| 2022-05-06 | $0.008813 | $0.008955 | $0.00847 | $0.008731 | $6.75M | -1.19% |
| 2022-05-05 | $0.00875 | $0.009023 | $0.008395 | $0.008837 | $9.55M | +1.00% |
| 2022-05-04 | $0.00905 | $0.01049 | $0.00863 | $0.00875 | $8.63M | -1.59% |
| 2022-05-03 | $0.00876 | $0.00919 | $0.008515 | $0.008891 | $1.53M | +0.50% |
| 2022-05-02 | $0.008817 | $0.009193 | $0.008339 | $0.008847 | $5.82M | +0.32% |
| 2022-05-01 | $0.00927 | $0.00939 | $0.00855 | $0.008818 | $5.95M | +2.45% |
| 2022-04-30 | $0.01027 | $0.01044 | $0.00802 | $0.008607 | $1.40M | -12.05% |
| 2022-04-29 | $0.01057 | $0.01063 | $0.00965 | $0.009787 | $5.42M | -7.49% |
| 2022-04-28 | $0.01126 | $0.01158 | $0.01048 | $0.010579 | $6.10M | -6.29% |
| 2022-04-27 | $0.011343 | $0.01165 | $0.01094 | $0.011289 | $5.61M | +0.23% |
| 2022-04-26 | $0.01142 | $0.01166 | $0.01077 | $0.011263 | $8.24M | -1.44% |
| 2022-04-25 | $0.01216 | $0.01257 | $0.0114 | $0.011428 | $6.82M | -6.11% |
| 2022-04-24 | $0.01279 | $0.01293 | $0.01163 | $0.012171 | $7.55M | -5.33% |
| 2022-04-23 | $0.013375 | $0.013463 | $0.01268 | $0.012856 | $4.80M | -3.99% |
| 2022-04-22 | $0.0131 | $0.013653 | $0.01302 | $0.01339 | $6.00M | +2.30% |
| 2022-04-21 | $0.01394 | $0.01405 | $0.01263 | $0.013089 | $9.26M | -5.88% |
| 2022-04-20 | $0.01379 | $0.014391 | $0.0136 | $0.013907 | $12.32M | +0.38% |
| 2022-04-19 | $0.013782 | $0.0149 | $0.01359 | $0.013854 | $12.78M | +1.24% |
| 2022-04-18 | $0.012829 | $0.01406 | $0.01257 | $0.013685 | $10.65M | +5.98% |
| 2022-04-17 | $0.0142 | $0.01425 | $0.01231 | $0.012913 | $10.60M | -8.23% |
| 2022-04-16 | $0.01397 | $0.014221 | $0.01352 | $0.014072 | $13.00M | +1.23% |
| 2022-04-15 | $0.0129 | $0.01481 | $0.01276 | $0.013901 | $24.99M | +8.05% |
| 2022-04-14 | $0.012933 | $0.013208 | $0.01256 | $0.012864 | $6.37M | -1.11% |
| 2022-04-13 | $0.01323 | $0.01378 | $0.0129 | $0.013009 | $7.06M | -1.51% |
| 2022-04-12 | $0.01309 | $0.0134 | $0.01243 | $0.013209 | $7.18M | +7.03% |
| 2022-04-11 | $0.01415 | $0.01464 | $0.01208 | $0.012341 | $1.61M | -3.31% |
| 2022-04-10 | $0.01453 | $0.01505 | $0.01266 | $0.012764 | $9.40M | -12.63% |
| 2022-04-09 | $0.01423 | $0.014919 | $0.01422 | $0.014608 | $5.45M | +2.94% |
| 2022-04-08 | $0.01528 | $0.015312 | $0.01388 | $0.014191 | $10.70M | -7.72% |
| 2022-04-07 | $0.0154 | $0.01587 | $0.01456 | $0.015378 | $12.31M | +0.58% |
| 2022-04-06 | $0.0160 | $0.016327 | $0.01475 | $0.01529 | $17.09M | -4.43% |
| 2022-04-05 | $0.01843 | $0.01853 | $0.01547 | $0.015998 | $14.17M | -13.65% |
| 2022-04-04 | $0.01854 | $0.01945 | $0.01769 | $0.018527 | $14.01M | -0.01% |
| 2022-04-03 | $0.02009 | $0.02015 | $0.01847 | $0.018529 | $15.56M | -6.86% |
| 2022-04-02 | $0.02016 | $0.02071 | $0.019166 | $0.019893 | $15.11M | -2.51% |
| 2022-04-01 | $0.02144 | $0.0219 | $0.019904 | $0.020405 | $30.01M | +0.37% |
| 2022-03-31 | $0.01847 | $0.02102 | $0.01763 | $0.020331 | $5.23M | +10.44% |
| 2022-03-30 | $0.01815 | $0.02025 | $0.01753 | $0.01841 | $31.10M | +11.49% |
| 2022-03-29 | $0.01575 | $0.0178 | $0.01575 | $0.016512 | $3.44M | +4.91% |
| 2022-03-28 | $0.01677 | $0.01753 | $0.01548 | $0.015739 | $2.46M | -7.07% |
| 2022-03-27 | $0.0164 | $0.01792 | $0.01588 | $0.016937 | $26.06M | +13.06% |
| 2022-03-26 | $0.0141 | $0.01499 | $0.01405 | $0.014981 | $630.70K | +4.17% |
| 2022-03-25 | $0.01473 | $0.01484 | $0.013968 | $0.014382 | $10.35M | -2.37% |
| 2022-03-24 | $0.01451 | $0.0159 | $0.0144 | $0.014732 | $14.07M | +1.43% |
| 2022-03-23 | $0.01466 | $0.01492 | $0.01423 | $0.014525 | $9.25M | +3.01% |
| 2022-03-22 | $0.01374 | $0.0148 | $0.01347 | $0.0141 | $2.03M | +0.90% |
| 2022-03-21 | $0.01391 | $0.014428 | $0.013452 | $0.013975 | $10.44M | +6.40% |
| 2022-03-20 | $0.01377 | $0.01386 | $0.01293 | $0.013134 | $927.54K | -0.00% |
| 2022-03-19 | $0.01387 | $0.01419 | $0.0131 | $0.013134 | $4.95M | -1.23% |
| 2022-03-18 | $0.01304 | $0.01339 | $0.01273 | $0.013298 | $1.97M | +1.40% |
| 2022-03-17 | $0.013436 | $0.01348 | $0.012709 | $0.013114 | $11.34M | -2.90% |
| 2022-03-16 | $0.01424 | $0.01576 | $0.01338 | $0.013505 | $21.58M | +12.77% |
| 2022-03-15 | $0.01279 | $0.01284 | $0.01177 | $0.011976 | $1.41M | -4.03% |
| 2022-03-14 | $0.012593 | $0.013103 | $0.011779 | $0.012478 | $11.55M | +6.86% |
| 2022-03-13 | $0.01195 | $0.01292 | $0.01161 | $0.011677 | $1.09M | -3.18% |
| 2022-03-12 | $0.012257 | $0.012645 | $0.01195 | $0.01206 | $1.13M | -2.38% |
| 2022-03-11 | $0.01243 | $0.01293 | $0.01214 | $0.012354 | $3.62M | +0.46% |
| 2022-03-10 | $0.01248 | $0.01275 | $0.01185 | $0.012298 | $4.66M | -1.94% |
| 2022-03-09 | $0.01324 | $0.01342 | $0.01195 | $0.012542 | $6.47M | +3.65% |
| 2022-03-08 | $0.011748 | $0.012252 | $0.011662 | $0.0121 | $441.86K | +1.65% |
| 2022-03-07 | $0.01237 | $0.01276 | $0.01146 | $0.011903 | $7.00M | +3.17% |
| 2022-03-06 | $0.012304 | $0.012392 | $0.011511 | $0.011537 | $404.80K | -4.15% |
| 2022-03-05 | $0.01249 | $0.01263 | $0.01166 | $0.012037 | $3.82M | +0.05% |
| 2022-03-04 | $0.01296 | $0.01296 | $0.01167 | $0.012032 | $1.07M | -3.58% |
| 2022-03-03 | $0.01305 | $0.01318 | $0.01236 | $0.012479 | $4.01M | -4.39% |
| 2022-03-02 | $0.0143 | $0.01447 | $0.01293 | $0.013051 | $5.09M | -9.11% |
| 2022-03-01 | $0.01456 | $0.01504 | $0.01385 | $0.014359 | $7.50M | -1.28% |
| 2022-02-28 | $0.01352 | $0.01495 | $0.01341 | $0.014546 | $6.06M | +16.73% |
| 2022-02-27 | $0.013486 | $0.013709 | $0.012277 | $0.012462 | $768.17K | -8.10% |
| 2022-02-26 | $0.01358 | $0.01399 | $0.01282 | $0.01356 | $3.71M | -0.35% |
| 2022-02-25 | $0.013508 | $0.014095 | $0.013142 | $0.013608 | $5.60M | +7.06% |
| 2022-02-24 | $0.01313 | $0.01321 | $0.01103 | $0.012711 | $747.48K | +6.19% |
| 2022-02-23 | $0.01408 | $0.01451 | $0.0111 | $0.01197 | $6.69M | -14.75% |
| 2022-02-22 | $0.01389 | $0.01458 | $0.01365 | $0.014041 | $4.34M | +2.52% |
| 2022-02-21 | $0.01452 | $0.01461 | $0.01274 | $0.013696 | $6.29M | -5.54% |
| 2022-02-20 | $0.01483 | $0.01543 | $0.01371 | $0.014499 | $6.03M | -1.88% |
| 2022-02-19 | $0.01631 | $0.01664 | $0.01451 | $0.014777 | $4.51M | -9.15% |
| 2022-02-18 | $0.01626 | $0.01671 | $0.01572 | $0.016266 | $4.79M | +0.18% |
| 2022-02-17 | $0.01778 | $0.01788 | $0.01616 | $0.016237 | $6.96M | -8.67% |
| 2022-02-16 | $0.01842 | $0.01948 | $0.01767 | $0.017778 | $5.56M | -3.38% |
| 2022-02-15 | $0.01913 | $0.01947 | $0.01825 | $0.018401 | $4.89M | +2.74% |
| 2022-02-14 | $0.01751 | $0.01857 | $0.01708 | $0.017909 | $357.00K | -0.27% |
| 2022-02-13 | $0.01825 | $0.01864 | $0.01707 | $0.017958 | $5.26M | -1.50% |
| 2022-02-12 | $0.01795 | $0.018603 | $0.01772 | $0.018231 | $3.98M | +0.96% |
| 2022-02-11 | $0.02099 | $0.02189 | $0.01745 | $0.018056 | $10.31M | -10.64% |
| 2022-02-10 | $0.02102 | $0.02151 | $0.01927 | $0.020207 | $876.40K | -0.62% |
| 2022-02-09 | $0.02065 | $0.02124 | $0.01933 | $0.020332 | $7.89M | -0.92% |
| 2022-02-08 | $0.02024 | $0.02075 | $0.01953 | $0.020521 | $7.01M | +1.32% |
| 2022-02-07 | $0.02095 | $0.02205 | $0.01993 | $0.020254 | $8.74M | -2.34% |
| 2022-02-06 | $0.0197 | $0.02116 | $0.01943 | $0.02074 | $7.96M | +5.50% |
| 2022-02-05 | $0.02035 | $0.02083 | $0.01914 | $0.019659 | $8.48M | -2.60% |
| 2022-02-04 | $0.01835 | $0.02067 | $0.01835 | $0.020183 | $7.09M | +16.28% |
| 2022-02-03 | $0.01719 | $0.01743 | $0.01677 | $0.017358 | $464.10K | +0.58% |
| 2022-02-02 | $0.01817 | $0.01817 | $0.01671 | $0.017259 | $5.19M | -5.41% |
| 2022-02-01 | $0.01867 | $0.01946 | $0.01813 | $0.018245 | $4.48M | -1.76% |
| 2022-01-31 | $0.01784 | $0.018962 | $0.017785 | $0.018572 | $4.95M | +4.25% |
| 2022-01-30 | $0.01857 | $0.01862 | $0.016999 | $0.017814 | $3.92M | -4.25% |
| 2022-01-29 | $0.018736 | $0.019406 | $0.018383 | $0.018605 | $3.98M | -0.66% |
| 2022-01-28 | $0.01807 | $0.019192 | $0.01786 | $0.018729 | $5.78M | +3.61% |
| 2022-01-27 | $0.01833 | $0.018538 | $0.01711 | $0.018076 | $6.44M | +4.11% |
| 2022-01-26 | $0.01751 | $0.01933 | $0.01712 | $0.017363 | $1.09M | -1.74% |
| 2022-01-25 | $0.01747 | $0.01822 | $0.01709 | $0.01767 | $409.64K | +0.95% |
| 2022-01-24 | $0.01725 | $0.01805 | $0.016708 | $0.017503 | $6.21M | +1.66% |
| 2022-01-23 | $0.01865 | $0.01891 | $0.01641 | $0.017218 | $7.25M | -7.30% |
| 2022-01-22 | $0.017622 | $0.019151 | $0.01735 | $0.018573 | $7.17M | +5.35% |
| 2022-01-21 | $0.02155 | $0.02163 | $0.01683 | $0.01763 | $12.32M | -18.07% |
| 2022-01-20 | $0.02502 | $0.02512 | $0.02074 | $0.02152 | $7.08M | -13.47% |
| 2022-01-19 | $0.02416 | $0.02507 | $0.02325 | $0.02487 | $4.45M | +2.77% |
| 2022-01-18 | $0.02437 | $0.02521 | $0.0237 | $0.024199 | $4.54M | -0.75% |
| 2022-01-17 | $0.02548 | $0.02564 | $0.02416 | $0.024382 | $3.72M | -4.29% |
| 2022-01-16 | $0.02659 | $0.02707 | $0.02533 | $0.025475 | $3.02M | -4.35% |
| 2022-01-15 | $0.02618 | $0.02711 | $0.02595 | $0.026635 | $3.96M | +1.14% |
| 2022-01-14 | $0.02633 | $0.02686 | $0.02573 | $0.026333 | $3.38M | +0.24% |
| 2022-01-13 | $0.02719 | $0.02754 | $0.025338 | $0.02627 | $6.13M | -3.39% |
| 2022-01-12 | $0.0271 | $0.0285 | $0.02665 | $0.027193 | $7.54M | +8.58% |
| 2022-01-11 | $0.02394 | $0.02523 | $0.02368 | $0.025043 | $933.76K | +3.20% |
| 2022-01-10 | $0.023711 | $0.024649 | $0.02324 | $0.024266 | $6.39M | +2.37% |
| 2022-01-09 | $0.02476 | $0.02622 | $0.0231 | $0.023704 | $5.97M | -4.01% |
| 2022-01-08 | $0.025315 | $0.0255 | $0.02372 | $0.024695 | $6.87M | -2.59% |
| 2022-01-07 | $0.025797 | $0.026545 | $0.025177 | $0.025352 | $6.11M | -1.73% |
| 2022-01-06 | $0.02769 | $0.02808 | $0.02507 | $0.025797 | $9.68M | -7.54% |
| 2022-01-05 | $0.03202 | $0.03209 | $0.02727 | $0.027902 | $12.77M | -12.00% |
| 2022-01-04 | $0.03201 | $0.032869 | $0.03065 | $0.031708 | $7.96M | +5.01% |
| 2022-01-03 | $0.03084 | $0.03162 | $0.0295 | $0.030197 | $1.00M | -2.73% |
| 2022-01-02 | $0.031307 | $0.03188 | $0.030057 | $0.031043 | $7.25M | +2.88% |
| 2022-01-01 | $0.028919 | $0.030225 | $0.028912 | $0.030175 | $469.09K | +3.35% |
Frequently asked questions
What was the Reserve Rights price on January 1, 2022?
RSR opened 2022-01-01 at $0.028919 and closed that day at $0.030175.
What was the highest price of Reserve Rights in 2022?
The highest was $0.032869 on 2022-01-04; the lowest was $0.00267 on 2022-12-29.
How much did Reserve Rights change in 2022?
RSR moved -90.26% in 2022, from $0.028919 to $0.002817.
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.