Reserve Rights price history in 2023
In 2023 Reserve Rights (RSR) went from $0.002814 on 2023-01-01 to $0.003195 on 2023-12-31, a change of +13.54%. The highest price was $0.00588 on 2023-02-23 and the lowest $0.0016 on 2023-08-17. About $121.82M was traded across the year. The best day was 2023-11-08 (+16.99%) and the worst 2023-06-09 (-18.20%).
$0.002814Open · 2023-01-01
$0.003195Close · 2023-12-31
$0.00588High · 2023-02-23
$0.0016Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.002814 | $0.00473 | $0.002811 | $0.003943 | $13.83M | +40.13% |
| February | $0.003978 | $0.00588 | $0.003726 | $0.004981 | $17.01M | +25.22% |
| March | $0.00529 | $0.0053 | $0.003368 | $0.004031 | $13.55M | -23.81% |
| April | $0.004062 | $0.004988 | $0.003623 | $0.003715 | $11.76M | -8.56% |
| May | $0.003719 | $0.00377 | $0.00266 | $0.002832 | $5.11M | -23.85% |
| June | $0.00282 | $0.002954 | $0.00165 | $0.00242 | $4.89M | -14.17% |
| July | $0.00252 | $0.00257 | $0.001804 | $0.001877 | $5.36M | -25.50% |
| August | $0.001876 | $0.002272 | $0.0016 | $0.001729 | $7.65M | -7.82% |
| September | $0.001739 | $0.00205 | $0.001653 | $0.001855 | $4.85M | +6.70% |
| October | $0.001937 | $0.002207 | $0.001658 | $0.002038 | $6.90M | +5.24% |
| November | $0.002042 | $0.002946 | $0.002038 | $0.00277 | $12.91M | +35.67% |
| December | $0.00278 | $0.003846 | $0.002471 | $0.003195 | $17.99M | +14.93% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.003158 | $0.003429 | $0.003088 | $0.003195 | $957.94K | +0.88% |
| 2023-12-30 | $0.003205 | $0.003244 | $0.003124 | $0.003167 | $279.19K | -2.54% |
| 2023-12-29 | $0.003183 | $0.003419 | $0.003055 | $0.00325 | $1.28M | +2.28% |
| 2023-12-28 | $0.003491 | $0.0036 | $0.003144 | $0.003177 | $318.50K | -0.78% |
| 2023-12-27 | $0.003382 | $0.003629 | $0.003145 | $0.003202 | $998.27K | -5.73% |
| 2023-12-26 | $0.003188 | $0.003846 | $0.003158 | $0.003397 | $2.04M | +6.85% |
| 2023-12-25 | $0.003109 | $0.003191 | $0.003046 | $0.003179 | $183.70K | +1.58% |
| 2023-12-24 | $0.003105 | $0.003182 | $0.002975 | $0.00313 | $705.66K | +1.67% |
| 2023-12-23 | $0.002925 | $0.003171 | $0.002925 | $0.003079 | $714.41K | +5.37% |
| 2023-12-22 | $0.002904 | $0.002929 | $0.002817 | $0.002922 | $322.08K | +3.85% |
| 2023-12-21 | $0.002692 | $0.002841 | $0.002681 | $0.002813 | $83.77K | +3.79% |
| 2023-12-20 | $0.002681 | $0.002735 | $0.00256 | $0.00271 | $556.34K | +5.33% |
| 2023-12-19 | $0.002657 | $0.002743 | $0.002555 | $0.002573 | $121.79K | -2.83% |
| 2023-12-18 | $0.00263 | $0.002739 | $0.002583 | $0.002648 | $822.02K | +0.84% |
| 2023-12-17 | $0.002958 | $0.002992 | $0.00257 | $0.002626 | $602.50K | -11.38% |
| 2023-12-16 | $0.002958 | $0.003005 | $0.002849 | $0.002963 | $577.29K | +5.42% |
| 2023-12-15 | $0.002876 | $0.002967 | $0.002797 | $0.002811 | $218.23K | -1.48% |
| 2023-12-14 | $0.002787 | $0.002969 | $0.002781 | $0.002853 | $710.42K | +2.45% |
| 2023-12-13 | $0.002755 | $0.00281 | $0.002644 | $0.002785 | $564.66K | +0.86% |
| 2023-12-12 | $0.002736 | $0.002794 | $0.002613 | $0.002761 | $516.41K | +1.81% |
| 2023-12-11 | $0.00268 | $0.002796 | $0.002579 | $0.002712 | $630.91K | +1.67% |
| 2023-12-10 | $0.002958 | $0.003012 | $0.002471 | $0.002668 | $761.00K | -10.64% |
| 2023-12-09 | $0.003091 | $0.003192 | $0.002923 | $0.002985 | $547.84K | -4.54% |
| 2023-12-08 | $0.00308 | $0.003222 | $0.003041 | $0.003127 | $675.51K | +4.62% |
| 2023-12-07 | $0.002885 | $0.003058 | $0.002841 | $0.002989 | $153.13K | +3.79% |
| 2023-12-06 | $0.003082 | $0.0034 | $0.002819 | $0.00288 | $218.40K | -2.77% |
| 2023-12-05 | $0.003024 | $0.00312 | $0.002817 | $0.002962 | $908.11K | -2.93% |
| 2023-12-04 | $0.002826 | $0.00312 | $0.002781 | $0.003051 | $972.95K | +7.94% |
| 2023-12-03 | $0.002846 | $0.002892 | $0.002802 | $0.002827 | $90.93K | -0.31% |
| 2023-12-02 | $0.002852 | $0.002898 | $0.002794 | $0.002836 | $393.10K | +2.78% |
| 2023-12-01 | $0.00278 | $0.002825 | $0.002736 | $0.002759 | $71.21K | -0.41% |
| 2023-11-30 | $0.002745 | $0.002826 | $0.002722 | $0.00277 | $299.53K | +2.14% |
| 2023-11-29 | $0.00268 | $0.00283 | $0.00265 | $0.002713 | $708.99K | +0.92% |
| 2023-11-28 | $0.002529 | $0.002856 | $0.002529 | $0.002688 | $714.59K | +6.66% |
| 2023-11-27 | $0.002457 | $0.002531 | $0.002417 | $0.00252 | $334.14K | +2.61% |
| 2023-11-26 | $0.002526 | $0.002598 | $0.002451 | $0.002456 | $277.19K | -3.36% |
| 2023-11-25 | $0.002585 | $0.00265 | $0.002522 | $0.002541 | $231.42K | -0.44% |
| 2023-11-24 | $0.002519 | $0.002616 | $0.002489 | $0.002552 | $327.07K | +6.14% |
| 2023-11-23 | $0.002391 | $0.002444 | $0.002374 | $0.002405 | $72.99K | +0.71% |
| 2023-11-22 | $0.002291 | $0.002422 | $0.002282 | $0.002388 | $269.92K | +8.74% |
| 2023-11-21 | $0.002441 | $0.002503 | $0.002167 | $0.002196 | $105.35K | -9.47% |
| 2023-11-20 | $0.00247 | $0.002525 | $0.002392 | $0.002426 | $547.12K | -2.19% |
| 2023-11-19 | $0.002432 | $0.002527 | $0.002422 | $0.00248 | $554.83K | +2.44% |
| 2023-11-18 | $0.00244 | $0.00245 | $0.002295 | $0.002421 | $164.04K | -0.45% |
| 2023-11-17 | $0.002342 | $0.002448 | $0.002292 | $0.002432 | $301.29K | +3.76% |
| 2023-11-16 | $0.002519 | $0.002566 | $0.002325 | $0.002344 | $387.42K | -6.64% |
| 2023-11-15 | $0.002588 | $0.002721 | $0.002492 | $0.00251 | $458.97K | +1.46% |
| 2023-11-14 | $0.002519 | $0.002619 | $0.002367 | $0.002474 | $99.44K | -2.51% |
| 2023-11-13 | $0.002657 | $0.002671 | $0.002445 | $0.002538 | $598.14K | -5.04% |
| 2023-11-12 | $0.002739 | $0.002841 | $0.002565 | $0.002672 | $389.70K | -3.10% |
| 2023-11-11 | $0.002846 | $0.002916 | $0.00265 | $0.002758 | $503.95K | -3.61% |
| 2023-11-10 | $0.002758 | $0.002946 | $0.002738 | $0.002861 | $585.44K | +2.74% |
| 2023-11-09 | $0.002842 | $0.002913 | $0.002451 | $0.002785 | $910.61K | -1.74% |
| 2023-11-08 | $0.002569 | $0.002885 | $0.002569 | $0.002835 | $1.10M | +16.99% |
| 2023-11-07 | $0.002557 | $0.002562 | $0.00232 | $0.002423 | $143.71K | +2.40% |
| 2023-11-06 | $0.002503 | $0.002615 | $0.002335 | $0.002366 | $430.42K | -5.46% |
| 2023-11-05 | $0.002487 | $0.002564 | $0.002439 | $0.002503 | $387.21K | +0.48% |
| 2023-11-04 | $0.002455 | $0.002557 | $0.002368 | $0.002491 | $742.45K | +6.86% |
| 2023-11-03 | $0.002192 | $0.002352 | $0.002086 | $0.002331 | $92.75K | +4.95% |
| 2023-11-02 | $0.002148 | $0.002269 | $0.002098 | $0.002221 | $460.38K | +2.92% |
| 2023-11-01 | $0.002042 | $0.002285 | $0.002038 | $0.002158 | $713.06K | +5.87% |
| 2023-10-31 | $0.002003 | $0.002079 | $0.001984 | $0.002038 | $248.09K | +1.77% |
| 2023-10-30 | $0.002171 | $0.002199 | $0.00195 | $0.002003 | $303.87K | -7.36% |
| 2023-10-29 | $0.002146 | $0.002207 | $0.002114 | $0.002162 | $223.60K | +1.81% |
| 2023-10-28 | $0.002102 | $0.002178 | $0.002045 | $0.002124 | $199.47K | +4.43% |
| 2023-10-27 | $0.002062 | $0.002111 | $0.001969 | $0.002034 | $50.55K | -1.18% |
| 2023-10-26 | $0.002027 | $0.002088 | $0.001982 | $0.002058 | $300.42K | +0.94% |
| 2023-10-25 | $0.00209 | $0.002155 | $0.001972 | $0.002039 | $483.50K | +2.25% |
| 2023-10-24 | $0.001908 | $0.002028 | $0.001891 | $0.001994 | $195.56K | +4.13% |
| 2023-10-23 | $0.001829 | $0.00203 | $0.001829 | $0.001915 | $656.14K | +4.30% |
| 2023-10-22 | $0.001835 | $0.001895 | $0.001807 | $0.001836 | $235.91K | +0.25% |
| 2023-10-21 | $0.001833 | $0.00186 | $0.001751 | $0.001831 | $235.56K | +4.77% |
| 2023-10-20 | $0.001727 | $0.00179 | $0.001708 | $0.001748 | $36.33K | +0.45% |
| 2023-10-19 | $0.001719 | $0.001782 | $0.001704 | $0.00174 | $179.17K | +1.26% |
| 2023-10-18 | $0.001737 | $0.001753 | $0.001674 | $0.001718 | $228.59K | -1.88% |
| 2023-10-17 | $0.001773 | $0.001812 | $0.001728 | $0.001751 | $324.26K | -1.47% |
| 2023-10-16 | $0.001844 | $0.001873 | $0.001742 | $0.001777 | $120.05K | -3.33% |
| 2023-10-15 | $0.001843 | $0.001916 | $0.00183 | $0.001839 | $245.20K | -0.15% |
| 2023-10-14 | $0.001815 | $0.001879 | $0.001812 | $0.001841 | $202.82K | +2.03% |
| 2023-10-13 | $0.001731 | $0.00182 | $0.001731 | $0.001805 | $201.82K | +3.52% |
| 2023-10-12 | $0.001699 | $0.001766 | $0.001682 | $0.001743 | $188.70K | +2.50% |
| 2023-10-11 | $0.00168 | $0.00174 | $0.001658 | $0.001701 | $706.60K | +0.81% |
| 2023-10-10 | $0.001686 | $0.001718 | $0.001664 | $0.001687 | $183.10K | -0.38% |
| 2023-10-09 | $0.001726 | $0.001726 | $0.001664 | $0.001694 | $176.22K | -1.82% |
| 2023-10-08 | $0.001788 | $0.001816 | $0.0017 | $0.001725 | $59.36K | -3.33% |
| 2023-10-07 | $0.001801 | $0.001806 | $0.001767 | $0.001784 | $53.46K | -0.51% |
| 2023-10-06 | $0.001755 | $0.001812 | $0.001746 | $0.001794 | $89.10K | +1.03% |
| 2023-10-05 | $0.001797 | $0.001804 | $0.001748 | $0.001775 | $79.53K | -0.79% |
| 2023-10-04 | $0.001806 | $0.00181 | $0.001725 | $0.001789 | $88.73K | +0.25% |
| 2023-10-03 | $0.001831 | $0.001833 | $0.001728 | $0.001785 | $207.30K | -2.59% |
| 2023-10-02 | $0.001891 | $0.001898 | $0.001804 | $0.001832 | $254.58K | -2.87% |
| 2023-10-01 | $0.001937 | $0.00201 | $0.001877 | $0.001886 | $141.93K | +1.67% |
| 2023-09-30 | $0.001903 | $0.00192 | $0.001847 | $0.001855 | $39.31K | -1.95% |
| 2023-09-29 | $0.001916 | $0.00195 | $0.001882 | $0.001892 | $94.83K | -1.36% |
| 2023-09-28 | $0.001882 | $0.001952 | $0.00188 | $0.001918 | $321.69K | +7.00% |
| 2023-09-27 | $0.001813 | $0.00183 | $0.001769 | $0.001793 | $43.03K | -0.55% |
| 2023-09-26 | $0.001814 | $0.00183 | $0.001778 | $0.001803 | $149.48K | -1.19% |
| 2023-09-25 | $0.001823 | $0.001858 | $0.00178 | $0.001824 | $133.10K | -0.89% |
| 2023-09-24 | $0.001849 | $0.001876 | $0.001776 | $0.001841 | $236.58K | -1.26% |
| 2023-09-23 | $0.001856 | $0.001883 | $0.00184 | $0.001864 | $172.90K | +0.69% |
| 2023-09-22 | $0.001837 | $0.001871 | $0.001825 | $0.001851 | $186.10K | +0.76% |
| 2023-09-21 | $0.001848 | $0.001852 | $0.001809 | $0.001837 | $146.55K | -0.77% |
| 2023-09-20 | $0.001842 | $0.001901 | $0.001795 | $0.001851 | $251.47K | -0.35% |
| 2023-09-19 | $0.001864 | $0.001911 | $0.001826 | $0.001858 | $133.82K | -0.88% |
| 2023-09-18 | $0.001907 | $0.001923 | $0.001845 | $0.001874 | $144.12K | -0.80% |
| 2023-09-17 | $0.00195 | $0.001951 | $0.001832 | $0.001889 | $242.28K | -4.10% |
| 2023-09-16 | $0.001983 | $0.001995 | $0.001913 | $0.00197 | $150.09K | -1.45% |
| 2023-09-15 | $0.001913 | $0.00205 | $0.001875 | $0.001999 | $247.88K | +5.06% |
| 2023-09-14 | $0.001845 | $0.00193 | $0.001838 | $0.001903 | $150.98K | +3.19% |
| 2023-09-13 | $0.001744 | $0.001869 | $0.001739 | $0.001844 | $60.06K | +5.68% |
| 2023-09-12 | $0.00169 | $0.001782 | $0.001685 | $0.001745 | $49.02K | +2.68% |
| 2023-09-11 | $0.00175 | $0.001768 | $0.001661 | $0.0017 | $33.69K | -1.32% |
| 2023-09-10 | $0.001757 | $0.001772 | $0.001653 | $0.001722 | $266.84K | -1.97% |
| 2023-09-09 | $0.001831 | $0.001841 | $0.001724 | $0.001757 | $185.30K | -3.95% |
| 2023-09-08 | $0.001805 | $0.001873 | $0.001797 | $0.001829 | $167.10K | +1.13% |
| 2023-09-07 | $0.001792 | $0.00189 | $0.001792 | $0.001809 | $272.99K | +1.88% |
| 2023-09-06 | $0.001718 | $0.001792 | $0.001691 | $0.001775 | $112.58K | +1.75% |
| 2023-09-05 | $0.001728 | $0.001796 | $0.001717 | $0.001745 | $267.70K | +0.50% |
| 2023-09-04 | $0.001701 | $0.001763 | $0.001684 | $0.001736 | $84.89K | +2.04% |
| 2023-09-03 | $0.001699 | $0.001735 | $0.001683 | $0.001701 | $147.54K | -0.06% |
| 2023-09-02 | $0.001701 | $0.001727 | $0.001663 | $0.001703 | $91.00K | -0.25% |
| 2023-09-01 | $0.001739 | $0.00177 | $0.001671 | $0.001707 | $269.72K | -1.30% |
| 2023-08-31 | $0.001873 | $0.001876 | $0.001705 | $0.001729 | $560.90K | -2.88% |
| 2023-08-30 | $0.001865 | $0.00188 | $0.001769 | $0.00178 | $126.37K | -5.76% |
| 2023-08-29 | $0.001872 | $0.001943 | $0.001845 | $0.001889 | $331.99K | +1.78% |
| 2023-08-28 | $0.001828 | $0.001882 | $0.001742 | $0.001856 | $153.67K | +1.59% |
| 2023-08-27 | $0.001816 | $0.001848 | $0.001783 | $0.001827 | $72.71K | +1.42% |
| 2023-08-26 | $0.001899 | $0.001927 | $0.001759 | $0.001802 | $92.94K | -1.77% |
| 2023-08-25 | $0.00187 | $0.00193 | $0.001831 | $0.001834 | $84.51K | -1.82% |
| 2023-08-24 | $0.001851 | $0.001889 | $0.001803 | $0.001868 | $111.76K | +0.68% |
| 2023-08-23 | $0.001868 | $0.001915 | $0.001835 | $0.001855 | $141.66K | +2.88% |
| 2023-08-22 | $0.001823 | $0.001848 | $0.001696 | $0.001804 | $37.57K | +2.61% |
| 2023-08-21 | $0.001817 | $0.001847 | $0.001751 | $0.001758 | $77.99K | -4.44% |
| 2023-08-20 | $0.001857 | $0.001897 | $0.001786 | $0.001839 | $162.67K | -0.77% |
| 2023-08-19 | $0.001857 | $0.001888 | $0.001816 | $0.001854 | $203.02K | +5.89% |
| 2023-08-18 | $0.001762 | $0.001783 | $0.001677 | $0.001751 | $86.10K | +1.34% |
| 2023-08-17 | $0.001956 | $0.00197 | $0.0016 | $0.001728 | $684.86K | -11.95% |
| 2023-08-16 | $0.002049 | $0.002211 | $0.001932 | $0.001962 | $804.45K | -3.75% |
| 2023-08-15 | $0.00208 | $0.002089 | $0.00187 | $0.002038 | $689.37K | -1.94% |
| 2023-08-14 | $0.002223 | $0.002226 | $0.002076 | $0.002079 | $160.85K | -6.56% |
| 2023-08-13 | $0.00224 | $0.002272 | $0.002182 | $0.002225 | $371.41K | +0.48% |
| 2023-08-12 | $0.002173 | $0.002256 | $0.002153 | $0.002214 | $194.67K | +1.42% |
| 2023-08-11 | $0.002168 | $0.002219 | $0.002151 | $0.002183 | $245.30K | +3.26% |
| 2023-08-10 | $0.002118 | $0.002152 | $0.002073 | $0.002115 | $68.19K | -0.80% |
| 2023-08-09 | $0.002099 | $0.002195 | $0.002072 | $0.002132 | $422.21K | +1.24% |
| 2023-08-08 | $0.002064 | $0.002141 | $0.002026 | $0.002105 | $348.46K | +1.80% |
| 2023-08-07 | $0.002042 | $0.002144 | $0.0020 | $0.002068 | $382.49K | +1.35% |
| 2023-08-06 | $0.002024 | $0.002166 | $0.00201 | $0.002041 | $609.05K | +5.07% |
| 2023-08-05 | $0.001924 | $0.001948 | $0.001866 | $0.001942 | $24.28K | +2.05% |
| 2023-08-04 | $0.001948 | $0.001955 | $0.001867 | $0.001903 | $102.10K | -1.42% |
| 2023-08-03 | $0.001918 | $0.001944 | $0.00189 | $0.001931 | $93.15K | +1.00% |
| 2023-08-02 | $0.001926 | $0.001941 | $0.001864 | $0.001911 | $140.17K | -0.73% |
| 2023-08-01 | $0.001876 | $0.001951 | $0.00187 | $0.001926 | $67.37K | +2.57% |
| 2023-07-31 | $0.001911 | $0.001926 | $0.001804 | $0.001877 | $164.41K | -3.08% |
| 2023-07-30 | $0.002006 | $0.00201 | $0.001912 | $0.001937 | $153.32K | -3.60% |
| 2023-07-29 | $0.002025 | $0.002032 | $0.001974 | $0.002009 | $144.61K | -0.46% |
| 2023-07-28 | $0.00198 | $0.002052 | $0.001968 | $0.002019 | $78.64K | +1.01% |
| 2023-07-27 | $0.00196 | $0.002056 | $0.00194 | $0.001998 | $138.91K | +2.57% |
| 2023-07-26 | $0.001936 | $0.001985 | $0.001903 | $0.001948 | $85.42K | +0.53% |
| 2023-07-25 | $0.001959 | $0.001961 | $0.001914 | $0.001938 | $63.58K | -0.48% |
| 2023-07-24 | $0.002166 | $0.00217 | $0.001916 | $0.001948 | $99.78K | -1.04% |
| 2023-07-23 | $0.002136 | $0.00223 | $0.00191 | $0.001968 | $207.84K | -6.83% |
| 2023-07-22 | $0.002129 | $0.002156 | $0.002071 | $0.002112 | $84.15K | -0.85% |
| 2023-07-21 | $0.002137 | $0.002167 | $0.002112 | $0.00213 | $58.01K | +0.13% |
| 2023-07-20 | $0.002121 | $0.002165 | $0.00208 | $0.002128 | $161.79K | -0.05% |
| 2023-07-19 | $0.002148 | $0.002188 | $0.002092 | $0.002129 | $141.37K | -0.88% |
| 2023-07-18 | $0.00216 | $0.00218 | $0.002104 | $0.002148 | $255.17K | -0.17% |
| 2023-07-17 | $0.00228 | $0.002293 | $0.002137 | $0.002151 | $119.62K | -5.01% |
| 2023-07-16 | $0.00229 | $0.002388 | $0.002216 | $0.002265 | $145.41K | -1.06% |
| 2023-07-15 | $0.002261 | $0.002319 | $0.002209 | $0.002289 | $84.80K | +0.54% |
| 2023-07-14 | $0.002371 | $0.002384 | $0.00215 | $0.002277 | $464.48K | -3.16% |
| 2023-07-13 | $0.002208 | $0.002374 | $0.0022 | $0.002351 | $436.06K | +12.84% |
| 2023-07-12 | $0.002046 | $0.002136 | $0.002038 | $0.002083 | $36.25K | +0.87% |
| 2023-07-11 | $0.002024 | $0.002131 | $0.001996 | $0.002065 | $184.91K | +1.41% |
| 2023-07-10 | $0.002072 | $0.00214 | $0.002011 | $0.002037 | $483.32K | -0.86% |
| 2023-07-09 | $0.002041 | $0.002085 | $0.00193 | $0.002054 | $312.26K | +0.67% |
| 2023-07-08 | $0.002032 | $0.002073 | $0.001967 | $0.002041 | $252.89K | -0.42% |
| 2023-07-07 | $0.002117 | $0.002123 | $0.002023 | $0.002049 | $211.14K | -3.25% |
| 2023-07-06 | $0.00219 | $0.0022 | $0.00209 | $0.002118 | $163.16K | -3.24% |
| 2023-07-05 | $0.00227 | $0.00237 | $0.00214 | $0.002189 | $189.22K | -3.93% |
| 2023-07-04 | $0.00245 | $0.00249 | $0.00226 | $0.002279 | $107.37K | -8.01% |
| 2023-07-03 | $0.002504 | $0.00254 | $0.002436 | $0.002477 | $119.42K | -1.62% |
| 2023-07-02 | $0.002451 | $0.00256 | $0.00241 | $0.002518 | $121.16K | +3.03% |
| 2023-07-01 | $0.00252 | $0.00257 | $0.00239 | $0.002444 | $96.39K | +0.97% |
| 2023-06-30 | $0.002255 | $0.002483 | $0.0022 | $0.00242 | $61.27K | +5.14% |
| 2023-06-29 | $0.00225 | $0.00248 | $0.00218 | $0.002302 | $240.80K | +3.05% |
| 2023-06-28 | $0.002326 | $0.00233 | $0.002153 | $0.002234 | $152.18K | -3.92% |
| 2023-06-27 | $0.00234 | $0.002382 | $0.002263 | $0.002325 | $134.23K | +0.27% |
| 2023-06-26 | $0.0024 | $0.0024 | $0.00224 | $0.002319 | $301.24K | -3.68% |
| 2023-06-25 | $0.00243 | $0.00246 | $0.002315 | $0.002407 | $202.93K | +2.74% |
| 2023-06-24 | $0.002389 | $0.002473 | $0.002273 | $0.002343 | $32.33K | +0.29% |
| 2023-06-23 | $0.00233 | $0.00248 | $0.0023 | $0.002336 | $230.68K | +1.31% |
| 2023-06-22 | $0.00229 | $0.00233 | $0.002218 | $0.002306 | $155.26K | +0.64% |
| 2023-06-21 | $0.00227 | $0.00239 | $0.00221 | $0.002292 | $572.11K | +4.91% |
| 2023-06-20 | $0.002069 | $0.002194 | $0.002022 | $0.002184 | $28.51K | +6.32% |
| 2023-06-19 | $0.00205 | $0.00214 | $0.00203 | $0.002055 | $276.06K | -0.23% |
| 2023-06-18 | $0.002092 | $0.00211 | $0.00203 | $0.002059 | $99.00K | -1.37% |
| 2023-06-17 | $0.00207 | $0.00211 | $0.00206 | $0.002088 | $122.86K | +4.76% |
| 2023-06-16 | $0.00195 | $0.002025 | $0.001905 | $0.001993 | $24.51K | +2.42% |
| 2023-06-15 | $0.001924 | $0.00199 | $0.001892 | $0.001946 | $99.38K | +1.43% |
| 2023-06-14 | $0.00201 | $0.002032 | $0.001853 | $0.001919 | $108.97K | -3.70% |
| 2023-06-13 | $0.001959 | $0.002009 | $0.001935 | $0.001992 | $66.85K | +2.49% |
| 2023-06-12 | $0.00191 | $0.00202 | $0.00188 | $0.001944 | $170.80K | +2.64% |
| 2023-06-11 | $0.001917 | $0.00193 | $0.001804 | $0.001894 | $116.94K | -1.41% |
| 2023-06-10 | $0.002375 | $0.002378 | $0.001684 | $0.001921 | $163.58K | -1.56% |
| 2023-06-09 | $0.00238 | $0.0024 | $0.00165 | $0.001951 | $235.35K | -18.20% |
| 2023-06-08 | $0.0024 | $0.00242 | $0.00234 | $0.002386 | $81.99K | -0.24% |
| 2023-06-07 | $0.00235 | $0.00242 | $0.002324 | $0.002391 | $157.91K | +1.81% |
| 2023-06-06 | $0.00241 | $0.00248 | $0.00234 | $0.002349 | $134.91K | -1.60% |
| 2023-06-05 | $0.002467 | $0.002492 | $0.002228 | $0.002387 | $331.45K | -3.25% |
| 2023-06-04 | $0.00277 | $0.00281 | $0.002467 | $0.002467 | $102.46K | -10.31% |
| 2023-06-03 | $0.0028 | $0.002814 | $0.002719 | $0.002751 | $70.94K | -1.79% |
| 2023-06-02 | $0.002904 | $0.002954 | $0.002769 | $0.002801 | $167.35K | +0.35% |
| 2023-06-01 | $0.00282 | $0.00295 | $0.00277 | $0.002791 | $245.45K | -1.45% |
| 2023-05-31 | $0.002995 | $0.003145 | $0.00281 | $0.002832 | $333.95K | -1.54% |
| 2023-05-30 | $0.00308 | $0.00315 | $0.00285 | $0.002876 | $245.09K | -6.59% |
| 2023-05-29 | $0.00304 | $0.00315 | $0.00301 | $0.003079 | $242.31K | +1.06% |
| 2023-05-28 | $0.0030 | $0.00311 | $0.00298 | $0.003047 | $145.36K | +2.26% |
| 2023-05-27 | $0.002956 | $0.002983 | $0.00293 | $0.00298 | $101.46K | +0.79% |
| 2023-05-26 | $0.002867 | $0.002959 | $0.002836 | $0.002957 | $51.97K | +2.63% |
| 2023-05-25 | $0.00286 | $0.0029 | $0.00282 | $0.002881 | $222.62K | +0.29% |
| 2023-05-24 | $0.00289 | $0.0029 | $0.002784 | $0.002873 | $101.08K | -0.92% |
| 2023-05-23 | $0.00303 | $0.00303 | $0.00286 | $0.002899 | $73.60K | -2.76% |
| 2023-05-22 | $0.00294 | $0.003021 | $0.002895 | $0.002982 | $89.75K | +1.55% |
| 2023-05-21 | $0.00296 | $0.00298 | $0.002875 | $0.002936 | $104.29K | -1.41% |
| 2023-05-20 | $0.003016 | $0.003016 | $0.00294 | $0.002978 | $74.54K | -0.32% |
| 2023-05-19 | $0.00302 | $0.00306 | $0.002938 | $0.002988 | $97.60K | -0.64% |
| 2023-05-18 | $0.003101 | $0.003107 | $0.002921 | $0.003007 | $77.10K | +0.25% |
| 2023-05-17 | $0.0030 | $0.00316 | $0.00298 | $0.0030 | $78.83K | -0.34% |
| 2023-05-16 | $0.002996 | $0.003128 | $0.00297 | $0.00301 | $249.72K | +2.91% |
| 2023-05-15 | $0.002942 | $0.003008 | $0.002879 | $0.002925 | $63.17K | -0.91% |
| 2023-05-14 | $0.002913 | $0.003003 | $0.00286 | $0.002952 | $140.43K | +2.05% |
| 2023-05-13 | $0.00286 | $0.002921 | $0.0028 | $0.002893 | $149.33K | +1.02% |
| 2023-05-12 | $0.00269 | $0.002915 | $0.00266 | $0.002863 | $204.83K | +6.45% |
| 2023-05-11 | $0.00298 | $0.00303 | $0.00268 | $0.00269 | $187.73K | -9.59% |
| 2023-05-10 | $0.00316 | $0.00319 | $0.00297 | $0.002975 | $537.09K | -2.34% |
| 2023-05-09 | $0.003032 | $0.003065 | $0.002979 | $0.003047 | $189.04K | +1.11% |
| 2023-05-08 | $0.00347 | $0.003489 | $0.002974 | $0.003013 | $427.55K | -7.37% |
| 2023-05-07 | $0.00352 | $0.00353 | $0.00318 | $0.003253 | $126.57K | -7.12% |
| 2023-05-06 | $0.003747 | $0.00377 | $0.003464 | $0.003503 | $184.14K | +0.91% |
| 2023-05-05 | $0.00372 | $0.00377 | $0.00347 | $0.003471 | $78.09K | -3.60% |
| 2023-05-04 | $0.003681 | $0.003682 | $0.003543 | $0.003601 | $71.04K | +0.93% |
| 2023-05-03 | $0.00349 | $0.0037 | $0.00345 | $0.003567 | $143.16K | +2.29% |
| 2023-05-02 | $0.00364 | $0.00367 | $0.00348 | $0.003488 | $127.80K | -4.19% |
| 2023-05-01 | $0.003719 | $0.003745 | $0.003588 | $0.00364 | $194.47K | -2.01% |
| 2023-04-30 | $0.003859 | $0.003859 | $0.003702 | $0.003715 | $153.16K | -3.13% |
| 2023-04-29 | $0.00385 | $0.00387 | $0.003763 | $0.003835 | $174.37K | -0.62% |
| 2023-04-28 | $0.003929 | $0.00395 | $0.003789 | $0.003859 | $135.06K | -0.61% |
| 2023-04-27 | $0.003895 | $0.003987 | $0.003792 | $0.003882 | $307.80K | +0.74% |
| 2023-04-26 | $0.004023 | $0.004039 | $0.003623 | $0.003854 | $365.86K | -3.06% |
| 2023-04-25 | $0.003845 | $0.003975 | $0.00369 | $0.003975 | $235.46K | +7.37% |
| 2023-04-24 | $0.00383 | $0.0039 | $0.0037 | $0.003702 | $73.99K | -3.50% |
| 2023-04-23 | $0.003904 | $0.00391 | $0.003712 | $0.003837 | $126.62K | +1.05% |
| 2023-04-22 | $0.00386 | $0.00392 | $0.00379 | $0.003797 | $47.28K | -1.07% |
| 2023-04-21 | $0.00399 | $0.00399 | $0.003724 | $0.003838 | $259.39K | -4.30% |
| 2023-04-20 | $0.00412 | $0.00413 | $0.003939 | $0.00401 | $303.57K | -4.25% |
| 2023-04-19 | $0.004735 | $0.004745 | $0.00413 | $0.004188 | $372.77K | -2.81% |
| 2023-04-18 | $0.00471 | $0.00476 | $0.00419 | $0.004309 | $421.95K | -8.02% |
| 2023-04-17 | $0.004562 | $0.004811 | $0.00451 | $0.004685 | $348.83K | +3.70% |
| 2023-04-16 | $0.00464 | $0.00477 | $0.0045 | $0.004518 | $325.67K | -2.84% |
| 2023-04-15 | $0.00468 | $0.004764 | $0.004532 | $0.00465 | $521.21K | -1.68% |
| 2023-04-14 | $0.004614 | $0.004988 | $0.004592 | $0.004729 | $495.97K | +2.17% |
| 2023-04-13 | $0.004376 | $0.00498 | $0.00437 | $0.004629 | $636.04K | +6.46% |
| 2023-04-12 | $0.004366 | $0.004408 | $0.004166 | $0.004348 | $260.79K | +0.18% |
| 2023-04-11 | $0.004387 | $0.004452 | $0.00418 | $0.00434 | $362.13K | -1.32% |
| 2023-04-10 | $0.00427 | $0.004434 | $0.004254 | $0.004398 | $274.49K | +2.25% |
| 2023-04-09 | $0.004179 | $0.004345 | $0.00416 | $0.004301 | $275.22K | +2.16% |
| 2023-04-08 | $0.0043 | $0.00431 | $0.00413 | $0.00421 | $321.45K | -2.56% |
| 2023-04-07 | $0.004493 | $0.004515 | $0.00426 | $0.004321 | $397.45K | -4.13% |
| 2023-04-06 | $0.004463 | $0.00457 | $0.00436 | $0.004507 | $692.88K | +0.81% |
| 2023-04-05 | $0.00458 | $0.00467 | $0.00435 | $0.00447 | $1.11M | -2.34% |
| 2023-04-04 | $0.004527 | $0.004877 | $0.004469 | $0.004578 | $1.42M | +9.24% |
| 2023-04-03 | $0.004135 | $0.004244 | $0.004008 | $0.00419 | $137.03K | +1.67% |
| 2023-04-02 | $0.004195 | $0.00429 | $0.004023 | $0.004121 | $442.28K | -3.63% |
| 2023-04-01 | $0.004062 | $0.00466 | $0.004009 | $0.004277 | $757.86K | +6.11% |
| 2023-03-31 | $0.004014 | $0.004065 | $0.003876 | $0.004031 | $97.95K | +0.83% |
| 2023-03-30 | $0.00397 | $0.00405 | $0.003872 | $0.003997 | $404.00K | +0.16% |
| 2023-03-29 | $0.003953 | $0.004051 | $0.00393 | $0.003991 | $387.54K | +4.99% |
| 2023-03-28 | $0.003703 | $0.003838 | $0.00363 | $0.003801 | $79.47K | +1.98% |
| 2023-03-27 | $0.003898 | $0.003915 | $0.003628 | $0.003727 | $277.23K | +0.73% |
| 2023-03-26 | $0.00387 | $0.00392 | $0.00363 | $0.0037 | $198.34K | -3.94% |
| 2023-03-25 | $0.00391 | $0.00394 | $0.003762 | $0.003852 | $260.68K | -2.45% |
| 2023-03-24 | $0.004154 | $0.004186 | $0.003903 | $0.003949 | $378.17K | -3.80% |
| 2023-03-23 | $0.00404 | $0.00419 | $0.00397 | $0.004105 | $611.24K | +6.57% |
| 2023-03-22 | $0.004062 | $0.004068 | $0.003732 | $0.003852 | $150.69K | -4.45% |
| 2023-03-21 | $0.00398 | $0.00407 | $0.00393 | $0.004031 | $489.06K | +2.33% |
| 2023-03-20 | $0.00404 | $0.00409 | $0.00375 | $0.003939 | $737.21K | -3.12% |
| 2023-03-19 | $0.00416 | $0.00422 | $0.00392 | $0.004066 | $676.71K | -1.54% |
| 2023-03-18 | $0.004278 | $0.004368 | $0.004057 | $0.004129 | $505.59K | -2.15% |
| 2023-03-17 | $0.0040 | $0.00437 | $0.00397 | $0.00422 | $799.07K | +8.41% |
| 2023-03-16 | $0.003702 | $0.003893 | $0.003648 | $0.003893 | $199.08K | +5.25% |
| 2023-03-15 | $0.004249 | $0.004314 | $0.003677 | $0.003699 | $226.46K | -4.41% |
| 2023-03-14 | $0.00436 | $0.0044 | $0.00385 | $0.003869 | $648.53K | -7.11% |
| 2023-03-13 | $0.003964 | $0.004215 | $0.003782 | $0.004165 | $262.94K | +4.21% |
| 2023-03-12 | $0.00354 | $0.0041 | $0.00349 | $0.003997 | $1.28M | +13.60% |
| 2023-03-11 | $0.003651 | $0.003761 | $0.003368 | $0.003518 | $411.18K | +4.06% |
| 2023-03-10 | $0.00361 | $0.00377 | $0.00337 | $0.003381 | $560.88K | -6.30% |
| 2023-03-09 | $0.00392 | $0.00393 | $0.0034 | $0.003608 | $757.49K | -6.45% |
| 2023-03-08 | $0.004135 | $0.00417 | $0.003704 | $0.003857 | $443.04K | -4.45% |
| 2023-03-07 | $0.00422 | $0.00425 | $0.00385 | $0.004037 | $396.25K | -5.37% |
| 2023-03-06 | $0.0043 | $0.004386 | $0.004112 | $0.004266 | $386.00K | -0.85% |
| 2023-03-05 | $0.004424 | $0.00446 | $0.00415 | $0.004302 | $574.40K | -2.43% |
| 2023-03-04 | $0.00441 | $0.00453 | $0.00422 | $0.004409 | $461.19K | -0.03% |
| 2023-03-03 | $0.00461 | $0.00462 | $0.00438 | $0.004411 | $218.49K | -4.54% |
| 2023-03-02 | $0.00505 | $0.00509 | $0.00448 | $0.004621 | $450.97K | -8.65% |
| 2023-03-01 | $0.00529 | $0.0053 | $0.00497 | $0.005058 | $220.25K | +1.54% |
| 2023-02-28 | $0.005296 | $0.00538 | $0.00498 | $0.004981 | $346.29K | -6.71% |
| 2023-02-27 | $0.00528 | $0.00539 | $0.00507 | $0.00534 | $703.90K | +1.39% |
| 2023-02-26 | $0.00505 | $0.00537 | $0.0050 | $0.005266 | $513.57K | +4.86% |
| 2023-02-25 | $0.004878 | $0.005162 | $0.004686 | $0.005022 | $565.46K | +3.96% |
| 2023-02-24 | $0.00533 | $0.00533 | $0.00481 | $0.004831 | $678.66K | -9.35% |
| 2023-02-23 | $0.0054 | $0.00588 | $0.0053 | $0.005329 | $863.66K | +3.29% |
| 2023-02-22 | $0.005281 | $0.005356 | $0.004861 | $0.005159 | $187.17K | +4.81% |
| 2023-02-21 | $0.00543 | $0.00548 | $0.00488 | $0.004922 | $498.69K | -9.34% |
| 2023-02-20 | $0.00561 | $0.00584 | $0.00531 | $0.00543 | $1.02M | +4.66% |
| 2023-02-19 | $0.005315 | $0.00546 | $0.005128 | $0.005188 | $196.55K | -3.15% |
| 2023-02-18 | $0.005022 | $0.005645 | $0.004994 | $0.005357 | $1.23M | +6.72% |
| 2023-02-17 | $0.004331 | $0.00522 | $0.00428 | $0.005019 | $541.58K | +15.87% |
| 2023-02-16 | $0.004433 | $0.004696 | $0.004318 | $0.004332 | $197.71K | -3.25% |
| 2023-02-15 | $0.00421 | $0.00454 | $0.0042 | $0.004477 | $742.05K | +10.32% |
| 2023-02-14 | $0.00392 | $0.004078 | $0.003826 | $0.004058 | $125.87K | +2.52% |
| 2023-02-13 | $0.00385 | $0.004076 | $0.003726 | $0.003958 | $565.81K | +1.65% |
| 2023-02-12 | $0.00409 | $0.00414 | $0.00377 | $0.003894 | $851.82K | -4.17% |
| 2023-02-11 | $0.003979 | $0.00411 | $0.00393 | $0.004064 | $279.43K | +2.19% |
| 2023-02-10 | $0.003981 | $0.00402 | $0.00389 | $0.003977 | $633.44K | -0.11% |
| 2023-02-09 | $0.00448 | $0.00449 | $0.003901 | $0.003981 | $922.85K | -11.92% |
| 2023-02-08 | $0.004642 | $0.00472 | $0.004276 | $0.004519 | $1.02M | -3.33% |
| 2023-02-07 | $0.00459 | $0.004855 | $0.00456 | $0.004675 | $1.33M | +13.85% |
| 2023-02-06 | $0.004155 | $0.004231 | $0.004038 | $0.004106 | $119.78K | -1.85% |
| 2023-02-05 | $0.004277 | $0.004427 | $0.0040 | $0.004184 | $545.84K | -0.12% |
| 2023-02-04 | $0.00437 | $0.00444 | $0.00399 | $0.004189 | $797.78K | -3.66% |
| 2023-02-03 | $0.00434 | $0.004429 | $0.00424 | $0.004348 | $571.70K | +4.57% |
| 2023-02-02 | $0.004291 | $0.004505 | $0.004143 | $0.004158 | $158.15K | -4.49% |
| 2023-02-01 | $0.003978 | $0.00449 | $0.00389 | $0.004353 | $790.63K | +10.39% |
| 2023-01-31 | $0.00422 | $0.00428 | $0.00393 | $0.003943 | $258.95K | -5.70% |
| 2023-01-30 | $0.004292 | $0.00433 | $0.003973 | $0.004182 | $650.98K | -2.30% |
| 2023-01-29 | $0.00459 | $0.00463 | $0.00425 | $0.00428 | $376.38K | -3.74% |
| 2023-01-28 | $0.004531 | $0.004628 | $0.004386 | $0.004446 | $105.24K | -1.22% |
| 2023-01-27 | $0.004513 | $0.004619 | $0.00442 | $0.004501 | $372.08K | +0.30% |
| 2023-01-26 | $0.004418 | $0.004543 | $0.00436 | $0.004487 | $488.49K | +2.13% |
| 2023-01-25 | $0.00421 | $0.00454 | $0.004149 | $0.004394 | $587.60K | +4.37% |
| 2023-01-24 | $0.00468 | $0.00473 | $0.00415 | $0.00421 | $548.82K | -5.37% |
| 2023-01-23 | $0.004238 | $0.004535 | $0.004186 | $0.004448 | $329.93K | +4.90% |
| 2023-01-22 | $0.00404 | $0.004398 | $0.00404 | $0.004241 | $257.28K | +4.92% |
| 2023-01-21 | $0.004092 | $0.004216 | $0.003949 | $0.004042 | $144.34K | +0.33% |
| 2023-01-20 | $0.00367 | $0.0042 | $0.00367 | $0.004029 | $933.36K | +10.20% |
| 2023-01-19 | $0.00355 | $0.003668 | $0.00353 | $0.003656 | $388.85K | +2.60% |
| 2023-01-18 | $0.00377 | $0.00377 | $0.00348 | $0.003563 | $722.04K | -5.73% |
| 2023-01-17 | $0.00398 | $0.00405 | $0.00366 | $0.00378 | $226.35K | -4.63% |
| 2023-01-16 | $0.003962 | $0.00403 | $0.00388 | $0.003963 | $336.33K | -0.30% |
| 2023-01-15 | $0.0039 | $0.00408 | $0.00381 | $0.003975 | $564.11K | +2.01% |
| 2023-01-14 | $0.003839 | $0.003953 | $0.00374 | $0.003896 | $608.83K | +6.09% |
| 2023-01-13 | $0.003532 | $0.003703 | $0.00352 | $0.003673 | $110.07K | +3.35% |
| 2023-01-12 | $0.003423 | $0.003647 | $0.00341 | $0.003554 | $423.19K | +3.94% |
| 2023-01-11 | $0.00328 | $0.00355 | $0.00326 | $0.003419 | $441.68K | +3.92% |
| 2023-01-10 | $0.00333 | $0.00347 | $0.00327 | $0.00329 | $230.89K | -1.43% |
| 2023-01-09 | $0.003377 | $0.00347 | $0.00327 | $0.003338 | $464.09K | +3.60% |
| 2023-01-08 | $0.003088 | $0.00323 | $0.00307 | $0.003222 | $138.61K | +2.60% |
| 2023-01-07 | $0.00313 | $0.00319 | $0.00307 | $0.00314 | $447.18K | -0.21% |
| 2023-01-06 | $0.003045 | $0.003189 | $0.003005 | $0.003147 | $730.30K | +3.06% |
| 2023-01-05 | $0.00313 | $0.00315 | $0.002976 | $0.003053 | $750.68K | +1.35% |
| 2023-01-04 | $0.002975 | $0.003182 | $0.002967 | $0.003013 | $183.27K | +0.05% |
| 2023-01-03 | $0.00293 | $0.003185 | $0.002906 | $0.003011 | $996.96K | +2.55% |
| 2023-01-02 | $0.00293 | $0.00298 | $0.00291 | $0.002936 | $292.02K | +0.63% |
| 2023-01-01 | $0.002814 | $0.002959 | $0.002811 | $0.002918 | $721.32K | +3.57% |
Frequently asked questions
What was the Reserve Rights price on January 1, 2023?
RSR opened 2023-01-01 at $0.002814 and closed that day at $0.002918.
What was the highest price of Reserve Rights in 2023?
The highest was $0.00588 on 2023-02-23; the lowest was $0.0016 on 2023-08-17.
How much did Reserve Rights change in 2023?
RSR moved +13.54% in 2023, from $0.002814 to $0.003195.
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.