Reserve Rights price history in 2024
In 2024 Reserve Rights (RSR) went from $0.003253 on 2024-01-01 to $0.013205 on 2024-12-31, a change of +305.93%. The highest price was $0.027027 on 2024-12-04 and the lowest $0.002097 on 2024-01-22. About $1.23B was traded across the year. The best day was 2024-12-03 (+155.86%) and the worst 2024-12-09 (-21.83%).
$0.003253Open · 2024-01-01
$0.013205Close · 2024-12-31
$0.027027High · 2024-12-04
$0.002097Low · 2024-01-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.003253 | $0.003525 | $0.002097 | $0.002173 | $17.09M | -33.21% |
| February | $0.002172 | $0.0043 | $0.002105 | $0.003912 | $18.05M | +80.11% |
| March | $0.004124 | $0.013404 | $0.003659 | $0.010676 | $123.61M | +158.88% |
| April | $0.011071 | $0.011927 | $0.004763 | $0.005251 | $74.69M | -52.57% |
| May | $0.005247 | $0.010386 | $0.005194 | $0.007908 | $71.42M | +50.72% |
| June | $0.007901 | $0.008923 | $0.005002 | $0.005601 | $59.34M | -29.11% |
| July | $0.005518 | $0.005984 | $0.003744 | $0.004771 | $55.73M | -13.53% |
| August | $0.004766 | $0.006841 | $0.003067 | $0.005216 | $47.52M | +9.43% |
| September | $0.005026 | $0.007692 | $0.004473 | $0.006665 | $40.90M | +32.61% |
| October | $0.006736 | $0.007447 | $0.005872 | $0.006139 | $25.42M | -8.86% |
| November | $0.006137 | $0.0100 | $0.00535 | $0.009861 | $52.76M | +60.68% |
| December | $0.00985 | $0.027027 | $0.009036 | $0.013205 | $640.16M | +34.06% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.013522 | $0.01389 | $0.01289 | $0.013205 | $4.21M | -3.09% |
| 2024-12-30 | $0.014189 | $0.014829 | $0.013261 | $0.013626 | $11.19M | -4.07% |
| 2024-12-29 | $0.01525 | $0.015891 | $0.014136 | $0.014204 | $9.91M | -6.86% |
| 2024-12-28 | $0.013929 | $0.015771 | $0.013335 | $0.01525 | $9.12M | +9.62% |
| 2024-12-27 | $0.013994 | $0.0152 | $0.013515 | $0.013911 | $13.13M | +0.13% |
| 2024-12-26 | $0.013806 | $0.01472 | $0.013039 | $0.013894 | $20.99M | +0.36% |
| 2024-12-25 | $0.014279 | $0.01486 | $0.013413 | $0.013844 | $15.50M | -3.07% |
| 2024-12-24 | $0.012098 | $0.015788 | $0.011806 | $0.014283 | $14.48M | +18.06% |
| 2024-12-23 | $0.010952 | $0.012605 | $0.010661 | $0.012097 | $7.49M | +9.99% |
| 2024-12-22 | $0.010833 | $0.011396 | $0.010515 | $0.010998 | $8.28M | +1.34% |
| 2024-12-21 | $0.011509 | $0.0122 | $0.010617 | $0.010854 | $11.70M | -5.34% |
| 2024-12-20 | $0.010571 | $0.011657 | $0.009166 | $0.011466 | $16.34M | +8.23% |
| 2024-12-19 | $0.011784 | $0.012197 | $0.010368 | $0.010594 | $18.46M | -9.47% |
| 2024-12-18 | $0.013125 | $0.013461 | $0.01148 | $0.011702 | $13.92M | -10.38% |
| 2024-12-17 | $0.013986 | $0.014452 | $0.012932 | $0.013058 | $9.41M | -6.63% |
| 2024-12-16 | $0.014089 | $0.014677 | $0.01317 | $0.013985 | $8.43M | -0.64% |
| 2024-12-15 | $0.01385 | $0.014518 | $0.013245 | $0.014075 | $4.13M | +1.02% |
| 2024-12-14 | $0.014994 | $0.015344 | $0.013535 | $0.013933 | $10.23M | -7.12% |
| 2024-12-13 | $0.014537 | $0.015492 | $0.014156 | $0.015001 | $8.73M | +2.45% |
| 2024-12-12 | $0.014732 | $0.0162 | $0.014316 | $0.014642 | $20.43M | -0.62% |
| 2024-12-11 | $0.013508 | $0.01526 | $0.013084 | $0.014734 | $23.73M | +9.13% |
| 2024-12-10 | $0.013929 | $0.014438 | $0.012137 | $0.013501 | $14.58M | -3.16% |
| 2024-12-09 | $0.017842 | $0.017845 | $0.011095 | $0.013942 | $17.90M | -21.83% |
| 2024-12-08 | $0.01773 | $0.018344 | $0.017363 | $0.017836 | $10.56M | +0.63% |
| 2024-12-07 | $0.017956 | $0.019708 | $0.017261 | $0.017724 | $35.30M | -0.86% |
| 2024-12-06 | $0.018478 | $0.019044 | $0.016521 | $0.017878 | $47.85M | -3.29% |
| 2024-12-05 | $0.021451 | $0.02388 | $0.017693 | $0.018486 | $45.32M | -13.74% |
| 2024-12-04 | $0.025839 | $0.027027 | $0.01735 | $0.02143 | $95.55M | -17.07% |
| 2024-12-03 | $0.010097 | $0.0270 | $0.009988 | $0.02584 | $107.15M | +155.86% |
| 2024-12-02 | $0.009673 | $0.010146 | $0.009036 | $0.010099 | $2.70M | +4.86% |
| 2024-12-01 | $0.00985 | $0.0102 | $0.009434 | $0.009631 | $3.44M | -2.33% |
| 2024-11-30 | $0.009615 | $0.0100 | $0.009243 | $0.009861 | $3.19M | +2.56% |
| 2024-11-29 | $0.009153 | $0.009815 | $0.008939 | $0.009614 | $2.79M | +5.05% |
| 2024-11-28 | $0.009002 | $0.009373 | $0.008462 | $0.009152 | $1.98M | +1.57% |
| 2024-11-27 | $0.008129 | $0.00912 | $0.008009 | $0.00901 | $1.52M | +10.84% |
| 2024-11-26 | $0.008193 | $0.008658 | $0.007667 | $0.008129 | $1.55M | -0.50% |
| 2024-11-25 | $0.008921 | $0.008973 | $0.008047 | $0.00817 | $1.78M | -8.45% |
| 2024-11-24 | $0.008701 | $0.009398 | $0.008086 | $0.008924 | $2.80M | +2.51% |
| 2024-11-23 | $0.007941 | $0.008783 | $0.007829 | $0.008706 | $1.86M | +9.66% |
| 2024-11-22 | $0.007688 | $0.007943 | $0.00735 | $0.007939 | $703.39K | +3.65% |
| 2024-11-21 | $0.007344 | $0.007918 | $0.007012 | $0.00766 | $1.72M | +4.28% |
| 2024-11-20 | $0.007813 | $0.007813 | $0.007244 | $0.007345 | $1.23M | -5.32% |
| 2024-11-19 | $0.008227 | $0.00823 | $0.007583 | $0.007758 | $2.05M | -5.69% |
| 2024-11-18 | $0.007251 | $0.008813 | $0.007188 | $0.008226 | $2.60M | +13.47% |
| 2024-11-17 | $0.007522 | $0.007587 | $0.00706 | $0.007249 | $1.15M | -2.11% |
| 2024-11-16 | $0.007064 | $0.00755 | $0.007028 | $0.007405 | $2.46M | +4.33% |
| 2024-11-15 | $0.006646 | $0.007106 | $0.006397 | $0.007098 | $1.76M | +7.05% |
| 2024-11-14 | $0.006927 | $0.007469 | $0.006547 | $0.006631 | $1.85M | -4.30% |
| 2024-11-13 | $0.007206 | $0.007271 | $0.0065 | $0.006929 | $2.88M | -3.77% |
| 2024-11-12 | $0.008324 | $0.008324 | $0.006935 | $0.0072 | $3.25M | -13.53% |
| 2024-11-11 | $0.008037 | $0.008351 | $0.007695 | $0.008327 | $1.35M | +4.05% |
| 2024-11-10 | $0.007723 | $0.008536 | $0.007571 | $0.008003 | $2.83M | +3.62% |
| 2024-11-09 | $0.007507 | $0.007771 | $0.007251 | $0.007723 | $711.56K | +2.95% |
| 2024-11-08 | $0.007448 | $0.007736 | $0.00719 | $0.007502 | $2.03M | +0.76% |
| 2024-11-07 | $0.006693 | $0.007476 | $0.006683 | $0.007445 | $2.26M | +11.30% |
| 2024-11-06 | $0.00588 | $0.006791 | $0.005858 | $0.00669 | $891.51K | +13.77% |
| 2024-11-05 | $0.005469 | $0.005925 | $0.005469 | $0.00588 | $411.03K | +7.46% |
| 2024-11-04 | $0.0057 | $0.005842 | $0.00535 | $0.005472 | $543.17K | -4.05% |
| 2024-11-03 | $0.005938 | $0.006016 | $0.005397 | $0.005703 | $1.03M | -3.92% |
| 2024-11-02 | $0.006161 | $0.006448 | $0.005899 | $0.005935 | $545.18K | -3.07% |
| 2024-11-01 | $0.006137 | $0.006452 | $0.006013 | $0.006124 | $1.04M | -0.26% |
| 2024-10-31 | $0.006508 | $0.006532 | $0.006077 | $0.006139 | $878.30K | -6.29% |
| 2024-10-30 | $0.006688 | $0.006689 | $0.00648 | $0.006551 | $470.21K | -1.44% |
| 2024-10-29 | $0.006221 | $0.006753 | $0.00622 | $0.006647 | $1.05M | +6.86% |
| 2024-10-28 | $0.00613 | $0.00639 | $0.005873 | $0.00622 | $616.86K | +1.53% |
| 2024-10-27 | $0.006045 | $0.006306 | $0.005973 | $0.006127 | $419.17K | +0.96% |
| 2024-10-26 | $0.006122 | $0.00624 | $0.005872 | $0.006068 | $738.12K | -0.87% |
| 2024-10-25 | $0.006709 | $0.006763 | $0.005917 | $0.006122 | $866.19K | -8.65% |
| 2024-10-24 | $0.00661 | $0.006959 | $0.006433 | $0.006702 | $891.43K | +2.16% |
| 2024-10-23 | $0.007169 | $0.007217 | $0.006377 | $0.00656 | $1.45M | -8.55% |
| 2024-10-22 | $0.006832 | $0.007277 | $0.006572 | $0.007173 | $970.74K | +5.66% |
| 2024-10-21 | $0.007334 | $0.007357 | $0.006789 | $0.006789 | $1.02M | -7.38% |
| 2024-10-20 | $0.006932 | $0.007352 | $0.006721 | $0.00733 | $724.56K | +4.56% |
| 2024-10-19 | $0.007192 | $0.00725 | $0.006778 | $0.007011 | $893.47K | -2.46% |
| 2024-10-18 | $0.006735 | $0.007325 | $0.006662 | $0.007187 | $568.95K | +6.86% |
| 2024-10-17 | $0.006805 | $0.007091 | $0.006624 | $0.006726 | $747.11K | -2.24% |
| 2024-10-16 | $0.007155 | $0.007164 | $0.006726 | $0.00688 | $1.00M | -3.82% |
| 2024-10-15 | $0.0071 | $0.00738 | $0.006787 | $0.007153 | $1.13M | +1.64% |
| 2024-10-14 | $0.006549 | $0.007169 | $0.006452 | $0.007038 | $2.00M | +7.48% |
| 2024-10-13 | $0.006771 | $0.006935 | $0.006308 | $0.006548 | $460.64K | -3.31% |
| 2024-10-12 | $0.00676 | $0.006924 | $0.006645 | $0.006773 | $304.56K | +0.44% |
| 2024-10-11 | $0.0064 | $0.00688 | $0.006344 | $0.006743 | $662.36K | +5.35% |
| 2024-10-10 | $0.006559 | $0.006683 | $0.006167 | $0.006401 | $402.68K | -1.68% |
| 2024-10-09 | $0.006651 | $0.006864 | $0.006412 | $0.00651 | $719.68K | -2.37% |
| 2024-10-08 | $0.006959 | $0.007107 | $0.006578 | $0.006668 | $925.13K | -4.33% |
| 2024-10-07 | $0.006962 | $0.007447 | $0.006909 | $0.00697 | $1.19M | +0.12% |
| 2024-10-06 | $0.006391 | $0.006979 | $0.006306 | $0.006961 | $460.06K | +9.02% |
| 2024-10-05 | $0.00649 | $0.006718 | $0.006271 | $0.006385 | $273.74K | -1.83% |
| 2024-10-04 | $0.006102 | $0.00656 | $0.006033 | $0.006504 | $781.34K | +6.33% |
| 2024-10-03 | $0.006253 | $0.006461 | $0.005947 | $0.006117 | $614.08K | -1.33% |
| 2024-10-02 | $0.006248 | $0.006672 | $0.006129 | $0.006199 | $1.29M | -1.05% |
| 2024-10-01 | $0.006736 | $0.007152 | $0.006065 | $0.006265 | $887.60K | -6.00% |
| 2024-09-30 | $0.007326 | $0.00736 | $0.00664 | $0.006665 | $1.41M | -9.19% |
| 2024-09-29 | $0.007189 | $0.00749 | $0.00699 | $0.007339 | $576.00K | +2.19% |
| 2024-09-28 | $0.007456 | $0.007692 | $0.007048 | $0.007182 | $1.00M | -3.81% |
| 2024-09-27 | $0.007012 | $0.007618 | $0.006928 | $0.007467 | $1.28M | +6.53% |
| 2024-09-26 | $0.006751 | $0.00717 | $0.006635 | $0.007009 | $688.19K | +3.84% |
| 2024-09-25 | $0.006989 | $0.007154 | $0.006694 | $0.00675 | $591.83K | -2.96% |
| 2024-09-24 | $0.006906 | $0.007119 | $0.006696 | $0.006956 | $924.13K | +1.84% |
| 2024-09-23 | $0.006756 | $0.007157 | $0.006627 | $0.006831 | $1.92M | -0.54% |
| 2024-09-22 | $0.006632 | $0.00717 | $0.006518 | $0.006868 | $1.76M | +0.93% |
| 2024-09-21 | $0.007041 | $0.007081 | $0.006636 | $0.006805 | $650.53K | -3.38% |
| 2024-09-20 | $0.00651 | $0.007102 | $0.006407 | $0.007043 | $2.19M | +7.93% |
| 2024-09-19 | $0.006423 | $0.006793 | $0.006407 | $0.006525 | $1.76M | +1.55% |
| 2024-09-18 | $0.006095 | $0.006634 | $0.005975 | $0.006426 | $1.95M | +5.98% |
| 2024-09-17 | $0.005951 | $0.006432 | $0.005748 | $0.006063 | $2.50M | +7.15% |
| 2024-09-16 | $0.005932 | $0.006039 | $0.005603 | $0.005659 | $682.65K | -3.92% |
| 2024-09-15 | $0.006106 | $0.006286 | $0.005871 | $0.00589 | $2.31M | -4.07% |
| 2024-09-14 | $0.005846 | $0.006255 | $0.005782 | $0.006139 | $2.08M | +5.86% |
| 2024-09-13 | $0.005554 | $0.005973 | $0.005417 | $0.005799 | $2.06M | +3.27% |
| 2024-09-12 | $0.005489 | $0.00574 | $0.005403 | $0.005616 | $2.10M | +3.11% |
| 2024-09-11 | $0.00543 | $0.005742 | $0.005391 | $0.005446 | $2.11M | -3.59% |
| 2024-09-10 | $0.005629 | $0.005786 | $0.005551 | $0.005649 | $695.29K | +0.59% |
| 2024-09-09 | $0.005188 | $0.005782 | $0.005188 | $0.005616 | $2.52M | +8.39% |
| 2024-09-08 | $0.004764 | $0.005253 | $0.004745 | $0.005181 | $644.36K | +8.76% |
| 2024-09-07 | $0.004663 | $0.004875 | $0.004645 | $0.004764 | $254.29K | +2.20% |
| 2024-09-06 | $0.004876 | $0.005029 | $0.004473 | $0.004662 | $568.35K | -3.69% |
| 2024-09-05 | $0.004923 | $0.005035 | $0.004742 | $0.00484 | $1.23M | -5.39% |
| 2024-09-04 | $0.004926 | $0.005209 | $0.0047 | $0.005116 | $438.57K | +2.31% |
| 2024-09-03 | $0.00495 | $0.005355 | $0.00469 | $0.005001 | $1.56M | -4.72% |
| 2024-09-02 | $0.005005 | $0.005349 | $0.004851 | $0.005249 | $733.63K | +3.37% |
| 2024-09-01 | $0.005026 | $0.005302 | $0.004852 | $0.005078 | $1.71M | -2.64% |
| 2024-08-31 | $0.00564 | $0.005663 | $0.005177 | $0.005216 | $320.42K | -7.64% |
| 2024-08-30 | $0.005557 | $0.005743 | $0.005263 | $0.005647 | $684.86K | +1.72% |
| 2024-08-29 | $0.005516 | $0.006017 | $0.005462 | $0.005551 | $777.03K | +0.65% |
| 2024-08-28 | $0.005531 | $0.005767 | $0.005262 | $0.005515 | $883.42K | +0.52% |
| 2024-08-27 | $0.005858 | $0.006032 | $0.005405 | $0.005487 | $3.52M | -5.76% |
| 2024-08-26 | $0.00628 | $0.006387 | $0.005817 | $0.005822 | $2.25M | -7.26% |
| 2024-08-25 | $0.006527 | $0.006536 | $0.006129 | $0.006278 | $1.07M | -1.78% |
| 2024-08-24 | $0.006525 | $0.006604 | $0.00612 | $0.006391 | $2.11M | -1.98% |
| 2024-08-23 | $0.005815 | $0.006841 | $0.005661 | $0.006521 | $3.83M | +12.07% |
| 2024-08-22 | $0.005779 | $0.005979 | $0.005587 | $0.005819 | $797.35K | -0.15% |
| 2024-08-21 | $0.005518 | $0.005972 | $0.0055 | $0.005827 | $2.50M | +10.18% |
| 2024-08-20 | $0.004904 | $0.005887 | $0.004853 | $0.005289 | $2.39M | +7.88% |
| 2024-08-19 | $0.004727 | $0.00493 | $0.004582 | $0.004902 | $613.39K | +3.34% |
| 2024-08-18 | $0.004677 | $0.004923 | $0.004575 | $0.004744 | $2.41M | +1.18% |
| 2024-08-17 | $0.004241 | $0.004847 | $0.0042 | $0.004689 | $3.51M | +12.06% |
| 2024-08-16 | $0.003895 | $0.004189 | $0.003836 | $0.004184 | $2.88M | +8.07% |
| 2024-08-15 | $0.004012 | $0.004128 | $0.003796 | $0.003872 | $2.69M | -0.15% |
| 2024-08-14 | $0.003984 | $0.00401 | $0.003786 | $0.003877 | $510.56K | -1.68% |
| 2024-08-13 | $0.003936 | $0.004008 | $0.003774 | $0.003944 | $771.43K | +1.14% |
| 2024-08-12 | $0.00365 | $0.003969 | $0.003638 | $0.003899 | $1.45M | +6.89% |
| 2024-08-11 | $0.003893 | $0.004073 | $0.003623 | $0.003648 | $516.99K | -4.78% |
| 2024-08-10 | $0.003888 | $0.004069 | $0.003726 | $0.003831 | $877.56K | -1.69% |
| 2024-08-09 | $0.00386 | $0.003967 | $0.00382 | $0.003897 | $1.28M | -2.37% |
| 2024-08-08 | $0.00346 | $0.004014 | $0.00339 | $0.003992 | $654.86K | +15.46% |
| 2024-08-07 | $0.003591 | $0.00372 | $0.0034 | $0.003457 | $666.07K | -2.82% |
| 2024-08-06 | $0.00369 | $0.003727 | $0.003469 | $0.003557 | $1.82M | +3.16% |
| 2024-08-05 | $0.003846 | $0.0039 | $0.003067 | $0.003448 | $1.85M | -10.29% |
| 2024-08-04 | $0.004051 | $0.004195 | $0.003696 | $0.003844 | $642.08K | -5.13% |
| 2024-08-03 | $0.004305 | $0.004394 | $0.003994 | $0.004052 | $551.72K | -4.84% |
| 2024-08-02 | $0.004461 | $0.004484 | $0.004178 | $0.004258 | $1.83M | -10.19% |
| 2024-08-01 | $0.004766 | $0.004821 | $0.004365 | $0.004741 | $858.84K | -0.64% |
| 2024-07-31 | $0.004897 | $0.005067 | $0.004717 | $0.004771 | $724.35K | -4.06% |
| 2024-07-30 | $0.005003 | $0.005068 | $0.004822 | $0.004973 | $1.83M | -0.36% |
| 2024-07-29 | $0.0050 | $0.005069 | $0.004924 | $0.004991 | $2.40M | +0.04% |
| 2024-07-28 | $0.005016 | $0.00525 | $0.004911 | $0.004989 | $2.38M | -1.50% |
| 2024-07-27 | $0.005173 | $0.005214 | $0.00498 | $0.005065 | $2.59M | -2.67% |
| 2024-07-26 | $0.005235 | $0.005395 | $0.005118 | $0.005204 | $2.31M | +4.15% |
| 2024-07-25 | $0.005227 | $0.005266 | $0.004702 | $0.004997 | $1.04M | -4.35% |
| 2024-07-24 | $0.005317 | $0.005492 | $0.005174 | $0.005224 | $694.04K | -2.02% |
| 2024-07-23 | $0.005474 | $0.00551 | $0.00521 | $0.005332 | $2.71M | -3.39% |
| 2024-07-22 | $0.00573 | $0.005776 | $0.005376 | $0.005519 | $2.84M | -6.34% |
| 2024-07-21 | $0.005598 | $0.005963 | $0.005428 | $0.005892 | $832.48K | +4.46% |
| 2024-07-20 | $0.005698 | $0.005778 | $0.00554 | $0.005641 | $2.11M | -2.25% |
| 2024-07-19 | $0.005835 | $0.005966 | $0.005632 | $0.005771 | $2.70M | +3.66% |
| 2024-07-18 | $0.005648 | $0.005759 | $0.005421 | $0.005567 | $839.89K | -0.56% |
| 2024-07-17 | $0.005795 | $0.005984 | $0.005486 | $0.005598 | $2.44M | -3.39% |
| 2024-07-16 | $0.005283 | $0.00586 | $0.004985 | $0.005795 | $2.16M | +8.06% |
| 2024-07-15 | $0.005031 | $0.005401 | $0.004987 | $0.005363 | $2.87M | +7.35% |
| 2024-07-14 | $0.004737 | $0.005065 | $0.004725 | $0.004995 | $2.19M | +6.58% |
| 2024-07-13 | $0.00456 | $0.004744 | $0.004532 | $0.004687 | $1.53M | +2.28% |
| 2024-07-12 | $0.004459 | $0.004666 | $0.004375 | $0.004583 | $2.24M | +3.54% |
| 2024-07-11 | $0.004579 | $0.00524 | $0.004233 | $0.004426 | $4.97M | -3.42% |
| 2024-07-10 | $0.004507 | $0.004656 | $0.004437 | $0.004582 | $323.70K | +0.40% |
| 2024-07-09 | $0.00451 | $0.004657 | $0.004411 | $0.004564 | $1.32M | +2.52% |
| 2024-07-08 | $0.004405 | $0.004699 | $0.00432 | $0.004452 | $1.31M | +3.84% |
| 2024-07-07 | $0.004585 | $0.004624 | $0.004267 | $0.004287 | $266.55K | -6.50% |
| 2024-07-06 | $0.004262 | $0.004612 | $0.004172 | $0.004586 | $317.05K | +6.52% |
| 2024-07-05 | $0.004282 | $0.004371 | $0.003744 | $0.004305 | $1.38M | +0.32% |
| 2024-07-04 | $0.004577 | $0.005125 | $0.003757 | $0.004291 | $3.37M | -15.94% |
| 2024-07-03 | $0.005476 | $0.005491 | $0.005019 | $0.005105 | $335.66K | -6.81% |
| 2024-07-02 | $0.005482 | $0.005664 | $0.00538 | $0.005478 | $427.10K | -0.04% |
| 2024-07-01 | $0.005518 | $0.005662 | $0.005446 | $0.00548 | $2.27M | -2.16% |
| 2024-06-30 | $0.005496 | $0.005822 | $0.005445 | $0.005601 | $1.02M | +2.70% |
| 2024-06-29 | $0.005399 | $0.005548 | $0.00527 | $0.005454 | $1.88M | +0.94% |
| 2024-06-28 | $0.005633 | $0.005645 | $0.005367 | $0.005403 | $1.93M | -3.45% |
| 2024-06-27 | $0.005706 | $0.005731 | $0.005528 | $0.005596 | $2.01M | -1.69% |
| 2024-06-26 | $0.005735 | $0.00586 | $0.005538 | $0.005693 | $3.33M | -1.63% |
| 2024-06-25 | $0.00588 | $0.006033 | $0.005679 | $0.005787 | $1.74M | +2.01% |
| 2024-06-24 | $0.005414 | $0.005683 | $0.0051 | $0.005673 | $460.89K | +5.22% |
| 2024-06-23 | $0.005495 | $0.00553 | $0.00509 | $0.005391 | $1.95M | -2.51% |
| 2024-06-22 | $0.005704 | $0.00577 | $0.005495 | $0.00553 | $1.29M | -3.10% |
| 2024-06-21 | $0.005711 | $0.005771 | $0.005542 | $0.005707 | $1.62M | -0.21% |
| 2024-06-20 | $0.005663 | $0.005906 | $0.005553 | $0.005719 | $2.45M | +0.30% |
| 2024-06-19 | $0.005497 | $0.006035 | $0.00549 | $0.005702 | $2.90M | +6.75% |
| 2024-06-18 | $0.00575 | $0.005785 | $0.005002 | $0.005342 | $694.59K | -7.12% |
| 2024-06-17 | $0.00635 | $0.006382 | $0.005562 | $0.005752 | $637.44K | -9.38% |
| 2024-06-16 | $0.006364 | $0.006437 | $0.006159 | $0.006347 | $347.54K | -0.40% |
| 2024-06-15 | $0.006459 | $0.006489 | $0.006157 | $0.006372 | $1.59M | -1.30% |
| 2024-06-14 | $0.006663 | $0.006713 | $0.006304 | $0.006456 | $3.16M | -4.51% |
| 2024-06-13 | $0.007047 | $0.007116 | $0.006582 | $0.006761 | $3.89M | -11.72% |
| 2024-06-12 | $0.006756 | $0.007797 | $0.006529 | $0.007659 | $2.64M | +13.39% |
| 2024-06-11 | $0.007275 | $0.007365 | $0.006536 | $0.006755 | $2.04M | -7.17% |
| 2024-06-10 | $0.006944 | $0.007525 | $0.006727 | $0.007276 | $1.98M | +4.85% |
| 2024-06-09 | $0.006748 | $0.007107 | $0.006645 | $0.006939 | $1.09M | +2.92% |
| 2024-06-08 | $0.007163 | $0.007216 | $0.006627 | $0.006743 | $1.11M | -5.88% |
| 2024-06-07 | $0.008104 | $0.008178 | $0.006361 | $0.007164 | $1.69M | -10.45% |
| 2024-06-06 | $0.008267 | $0.00832 | $0.007847 | $0.007999 | $3.82M | -7.32% |
| 2024-06-05 | $0.008113 | $0.008923 | $0.008108 | $0.008631 | $1.82M | +6.45% |
| 2024-06-04 | $0.008157 | $0.008247 | $0.007979 | $0.008108 | $1.18M | -0.35% |
| 2024-06-03 | $0.008353 | $0.008475 | $0.007973 | $0.008137 | $4.15M | +0.80% |
| 2024-06-02 | $0.008572 | $0.008817 | $0.008048 | $0.008072 | $1.56M | -4.83% |
| 2024-06-01 | $0.007901 | $0.008817 | $0.00783 | $0.008482 | $3.38M | +7.25% |
| 2024-05-31 | $0.00782 | $0.008165 | $0.00767 | $0.007908 | $448.08K | +0.78% |
| 2024-05-30 | $0.008013 | $0.00816 | $0.007653 | $0.007847 | $2.87M | -2.25% |
| 2024-05-29 | $0.008218 | $0.008443 | $0.007608 | $0.008028 | $3.26M | -2.17% |
| 2024-05-28 | $0.008273 | $0.008639 | $0.008075 | $0.008206 | $3.84M | -0.76% |
| 2024-05-27 | $0.008521 | $0.008553 | $0.007929 | $0.008269 | $3.92M | +2.00% |
| 2024-05-26 | $0.008565 | $0.008717 | $0.0081 | $0.008106 | $254.61K | -5.27% |
| 2024-05-25 | $0.009152 | $0.00922 | $0.0085 | $0.008557 | $317.84K | -6.43% |
| 2024-05-24 | $0.008397 | $0.009233 | $0.008336 | $0.009145 | $826.82K | +8.74% |
| 2024-05-23 | $0.0084 | $0.008464 | $0.007704 | $0.00841 | $428.01K | +1.70% |
| 2024-05-22 | $0.008455 | $0.00868 | $0.007731 | $0.008269 | $4.52M | -3.04% |
| 2024-05-21 | $0.008852 | $0.009047 | $0.008148 | $0.008529 | $4.33M | -10.01% |
| 2024-05-20 | $0.008279 | $0.010386 | $0.008027 | $0.009478 | $1.34M | +14.54% |
| 2024-05-19 | $0.008504 | $0.009571 | $0.008203 | $0.008275 | $648.78K | -2.02% |
| 2024-05-18 | $0.008575 | $0.009583 | $0.008118 | $0.008445 | $11.03M | +12.77% |
| 2024-05-17 | $0.006909 | $0.007703 | $0.006837 | $0.007489 | $274.85K | +8.01% |
| 2024-05-16 | $0.006581 | $0.007063 | $0.00654 | $0.006934 | $344.18K | +4.40% |
| 2024-05-15 | $0.006332 | $0.007073 | $0.006282 | $0.006641 | $3.52M | +14.81% |
| 2024-05-14 | $0.005972 | $0.006044 | $0.005721 | $0.005785 | $97.53K | -1.97% |
| 2024-05-13 | $0.006055 | $0.006215 | $0.005802 | $0.005901 | $1.64M | -2.75% |
| 2024-05-12 | $0.006121 | $0.006294 | $0.005623 | $0.006068 | $1.96M | -0.55% |
| 2024-05-11 | $0.006226 | $0.006332 | $0.005998 | $0.006102 | $1.35M | -2.01% |
| 2024-05-10 | $0.006284 | $0.006373 | $0.006126 | $0.006227 | $1.71M | -1.40% |
| 2024-05-09 | $0.006373 | $0.006811 | $0.006165 | $0.006315 | $2.55M | -0.83% |
| 2024-05-08 | $0.006495 | $0.006639 | $0.006163 | $0.006368 | $1.81M | -2.09% |
| 2024-05-07 | $0.006695 | $0.006865 | $0.00634 | $0.006504 | $2.78M | -2.76% |
| 2024-05-06 | $0.006758 | $0.006894 | $0.006589 | $0.006688 | $3.20M | -1.19% |
| 2024-05-05 | $0.006893 | $0.007691 | $0.006688 | $0.006769 | $5.97M | +6.84% |
| 2024-05-04 | $0.006294 | $0.006472 | $0.006226 | $0.006335 | $1.32M | +0.34% |
| 2024-05-03 | $0.006237 | $0.006478 | $0.006134 | $0.006314 | $2.24M | +10.44% |
| 2024-05-02 | $0.005497 | $0.005804 | $0.005299 | $0.005717 | $174.43K | +2.01% |
| 2024-05-01 | $0.005247 | $0.005716 | $0.005194 | $0.005604 | $2.45M | +6.72% |
| 2024-04-30 | $0.005351 | $0.005491 | $0.005026 | $0.005251 | $1.89M | -1.93% |
| 2024-04-29 | $0.005872 | $0.006013 | $0.005314 | $0.005355 | $1.64M | -9.55% |
| 2024-04-28 | $0.006164 | $0.006332 | $0.005717 | $0.00592 | $1.69M | -3.75% |
| 2024-04-27 | $0.005972 | $0.006348 | $0.005933 | $0.006151 | $1.74M | +3.45% |
| 2024-04-26 | $0.006105 | $0.006302 | $0.005707 | $0.005946 | $1.95M | -3.06% |
| 2024-04-25 | $0.00637 | $0.006498 | $0.006014 | $0.006134 | $2.04M | -3.42% |
| 2024-04-24 | $0.006538 | $0.006632 | $0.006059 | $0.006351 | $2.45M | -3.37% |
| 2024-04-23 | $0.006622 | $0.007289 | $0.006513 | $0.006573 | $3.60M | -1.15% |
| 2024-04-22 | $0.006672 | $0.006814 | $0.006413 | $0.006649 | $2.13M | +0.18% |
| 2024-04-21 | $0.006457 | $0.006826 | $0.006264 | $0.006638 | $2.43M | +2.10% |
| 2024-04-20 | $0.006395 | $0.006906 | $0.0063 | $0.006501 | $3.12M | +10.09% |
| 2024-04-19 | $0.006008 | $0.00607 | $0.005416 | $0.005905 | $362.64K | -1.45% |
| 2024-04-18 | $0.005738 | $0.006193 | $0.005412 | $0.005992 | $2.61M | +4.67% |
| 2024-04-17 | $0.00549 | $0.005924 | $0.005419 | $0.005725 | $1.76M | +4.22% |
| 2024-04-16 | $0.005537 | $0.005944 | $0.005444 | $0.005493 | $1.39M | -0.99% |
| 2024-04-15 | $0.006012 | $0.006068 | $0.005478 | $0.005548 | $1.91M | -7.61% |
| 2024-04-14 | $0.005976 | $0.006615 | $0.005779 | $0.006005 | $3.83M | +5.65% |
| 2024-04-13 | $0.006707 | $0.006946 | $0.004763 | $0.005684 | $1.07M | -14.74% |
| 2024-04-12 | $0.008207 | $0.008245 | $0.005913 | $0.006667 | $5.68M | -18.78% |
| 2024-04-11 | $0.00878 | $0.008975 | $0.008153 | $0.008208 | $1.20M | -6.19% |
| 2024-04-10 | $0.008911 | $0.009127 | $0.008634 | $0.00875 | $1.33M | -1.95% |
| 2024-04-09 | $0.009655 | $0.009684 | $0.008622 | $0.008924 | $1.97M | -7.51% |
| 2024-04-08 | $0.010192 | $0.0106 | $0.009448 | $0.009649 | $2.71M | +0.42% |
| 2024-04-07 | $0.00982 | $0.010383 | $0.009465 | $0.009609 | $484.46K | -2.11% |
| 2024-04-06 | $0.009687 | $0.010398 | $0.009639 | $0.009816 | $2.71M | +1.24% |
| 2024-04-05 | $0.010291 | $0.01032 | $0.00952 | $0.009695 | $3.13M | -1.34% |
| 2024-04-04 | $0.009088 | $0.010456 | $0.008886 | $0.009827 | $1.18M | +7.93% |
| 2024-04-03 | $0.009414 | $0.009957 | $0.008918 | $0.009105 | $2.50M | -2.58% |
| 2024-04-02 | $0.011569 | $0.011741 | $0.009069 | $0.009347 | $8.01M | -1.50% |
| 2024-04-01 | $0.011071 | $0.011927 | $0.009073 | $0.009489 | $6.15M | -11.12% |
| 2024-03-31 | $0.010054 | $0.0114 | $0.010037 | $0.010676 | $3.78M | +6.27% |
| 2024-03-30 | $0.010058 | $0.011333 | $0.009958 | $0.010047 | $5.12M | -0.28% |
| 2024-03-29 | $0.010761 | $0.010902 | $0.010064 | $0.010074 | $1.99M | -1.76% |
| 2024-03-28 | $0.011046 | $0.011984 | $0.010224 | $0.010255 | $3.84M | -6.68% |
| 2024-03-27 | $0.012504 | $0.012663 | $0.010761 | $0.010989 | $10.44M | -1.55% |
| 2024-03-26 | $0.011532 | $0.013404 | $0.010626 | $0.011161 | $11.68M | +4.68% |
| 2024-03-25 | $0.007909 | $0.011456 | $0.007633 | $0.010663 | $3.90M | +34.22% |
| 2024-03-24 | $0.007775 | $0.008245 | $0.00767 | $0.007944 | $647.69K | +1.83% |
| 2024-03-23 | $0.007914 | $0.008256 | $0.007746 | $0.007801 | $4.28M | -1.50% |
| 2024-03-22 | $0.00825 | $0.008983 | $0.00777 | $0.00792 | $5.57M | -4.09% |
| 2024-03-21 | $0.007655 | $0.0097 | $0.007539 | $0.008258 | $17.15M | +38.78% |
| 2024-03-20 | $0.005047 | $0.005979 | $0.004881 | $0.00595 | $363.37K | +17.80% |
| 2024-03-19 | $0.005592 | $0.005629 | $0.004908 | $0.005051 | $265.24K | -4.96% |
| 2024-03-18 | $0.005593 | $0.005674 | $0.004886 | $0.005315 | $1.55M | -4.68% |
| 2024-03-17 | $0.006088 | $0.006125 | $0.005507 | $0.005576 | $972.77K | -8.05% |
| 2024-03-16 | $0.006441 | $0.006441 | $0.0057 | $0.006064 | $2.17M | -5.78% |
| 2024-03-15 | $0.007071 | $0.007366 | $0.006347 | $0.006436 | $1.91M | -8.53% |
| 2024-03-14 | $0.006784 | $0.00736 | $0.006279 | $0.007036 | $5.84M | +3.88% |
| 2024-03-13 | $0.00602 | $0.008085 | $0.00602 | $0.006773 | $9.68M | +11.98% |
| 2024-03-12 | $0.006025 | $0.00636 | $0.005715 | $0.006049 | $3.03M | +0.96% |
| 2024-03-11 | $0.005996 | $0.006248 | $0.00566 | $0.005991 | $2.52M | +7.41% |
| 2024-03-10 | $0.005845 | $0.005906 | $0.005418 | $0.005578 | $471.19K | +1.19% |
| 2024-03-09 | $0.006019 | $0.006069 | $0.005476 | $0.005512 | $1.47M | -4.17% |
| 2024-03-08 | $0.005995 | $0.006048 | $0.005457 | $0.005752 | $2.17M | +2.94% |
| 2024-03-07 | $0.005862 | $0.006035 | $0.005447 | $0.005587 | $2.09M | -4.76% |
| 2024-03-06 | $0.00559 | $0.006968 | $0.005451 | $0.005866 | $11.60M | +30.00% |
| 2024-03-05 | $0.004231 | $0.0046 | $0.003722 | $0.004513 | $836.61K | +6.58% |
| 2024-03-04 | $0.004169 | $0.0045 | $0.004069 | $0.004234 | $455.48K | +0.01% |
| 2024-03-03 | $0.004096 | $0.004484 | $0.004072 | $0.004233 | $2.19M | +3.15% |
| 2024-03-02 | $0.004022 | $0.004155 | $0.003659 | $0.004104 | $2.20M | +2.41% |
| 2024-03-01 | $0.004124 | $0.004212 | $0.003826 | $0.004007 | $3.45M | +2.44% |
| 2024-02-29 | $0.003747 | $0.0043 | $0.003696 | $0.003912 | $3.35M | +12.55% |
| 2024-02-28 | $0.003501 | $0.003679 | $0.003026 | $0.003476 | $406.18K | -2.20% |
| 2024-02-27 | $0.003488 | $0.003669 | $0.00342 | $0.003554 | $1.87M | +2.09% |
| 2024-02-26 | $0.00354 | $0.003774 | $0.003437 | $0.003481 | $1.71M | +11.43% |
| 2024-02-25 | $0.003174 | $0.003193 | $0.003078 | $0.003124 | $118.01K | +0.12% |
| 2024-02-24 | $0.003124 | $0.003191 | $0.003082 | $0.00312 | $660.79K | +3.40% |
| 2024-02-23 | $0.00305 | $0.003091 | $0.002957 | $0.003017 | $180.32K | -0.61% |
| 2024-02-22 | $0.003068 | $0.003106 | $0.002954 | $0.003036 | $1.26M | +9.23% |
| 2024-02-21 | $0.002792 | $0.002848 | $0.002616 | $0.002779 | $180.47K | +4.41% |
| 2024-02-20 | $0.002736 | $0.002848 | $0.002615 | $0.002662 | $577.40K | -2.56% |
| 2024-02-19 | $0.002891 | $0.003021 | $0.00268 | $0.002732 | $814.61K | -5.19% |
| 2024-02-18 | $0.002873 | $0.002977 | $0.002848 | $0.002881 | $770.58K | +0.57% |
| 2024-02-17 | $0.002843 | $0.002953 | $0.002811 | $0.002865 | $617.41K | +1.19% |
| 2024-02-16 | $0.002722 | $0.0029 | $0.002694 | $0.002831 | $721.36K | +3.45% |
| 2024-02-15 | $0.00258 | $0.002748 | $0.002573 | $0.002737 | $240.86K | +4.71% |
| 2024-02-14 | $0.002556 | $0.002703 | $0.002542 | $0.002614 | $618.50K | +3.20% |
| 2024-02-13 | $0.002459 | $0.002609 | $0.002451 | $0.002533 | $406.24K | +2.15% |
| 2024-02-12 | $0.002425 | $0.002546 | $0.002399 | $0.002479 | $492.55K | +3.33% |
| 2024-02-11 | $0.002446 | $0.00248 | $0.002364 | $0.0024 | $689.46K | -2.04% |
| 2024-02-10 | $0.002468 | $0.002484 | $0.00243 | $0.00245 | $352.44K | -0.82% |
| 2024-02-09 | $0.002483 | $0.002496 | $0.002392 | $0.00247 | $411.02K | +5.03% |
| 2024-02-08 | $0.00233 | $0.002364 | $0.002278 | $0.002352 | $80.27K | +0.76% |
| 2024-02-07 | $0.002286 | $0.00235 | $0.002274 | $0.002334 | $327.57K | +5.67% |
| 2024-02-06 | $0.002185 | $0.002232 | $0.002165 | $0.002209 | $93.75K | +0.50% |
| 2024-02-05 | $0.002163 | $0.002213 | $0.002154 | $0.002198 | $267.93K | +2.21% |
| 2024-02-04 | $0.002177 | $0.002201 | $0.002105 | $0.00215 | $231.63K | -1.86% |
| 2024-02-03 | $0.002205 | $0.002239 | $0.002161 | $0.002191 | $172.45K | -1.07% |
| 2024-02-02 | $0.002224 | $0.00224 | $0.002183 | $0.002215 | $184.31K | +0.45% |
| 2024-02-01 | $0.002172 | $0.002214 | $0.002141 | $0.002205 | $242.35K | +1.47% |
| 2024-01-31 | $0.00223 | $0.002241 | $0.002137 | $0.002173 | $419.25K | -2.33% |
| 2024-01-30 | $0.002351 | $0.002378 | $0.002173 | $0.002224 | $255.04K | -5.28% |
| 2024-01-29 | $0.002295 | $0.002368 | $0.002255 | $0.002348 | $428.92K | +1.86% |
| 2024-01-28 | $0.002315 | $0.00234 | $0.002256 | $0.002305 | $274.43K | -1.16% |
| 2024-01-27 | $0.002331 | $0.002384 | $0.002295 | $0.002332 | $367.62K | +0.22% |
| 2024-01-26 | $0.002341 | $0.00236 | $0.002292 | $0.002327 | $285.27K | +3.71% |
| 2024-01-25 | $0.002269 | $0.002269 | $0.002167 | $0.002244 | $72.28K | +1.39% |
| 2024-01-24 | $0.002251 | $0.002273 | $0.00219 | $0.002213 | $513.18K | -0.90% |
| 2024-01-23 | $0.002161 | $0.002274 | $0.002123 | $0.002233 | $578.62K | +1.49% |
| 2024-01-22 | $0.002323 | $0.002352 | $0.002097 | $0.002201 | $1.01M | -6.37% |
| 2024-01-21 | $0.002474 | $0.002477 | $0.002286 | $0.002351 | $635.75K | -4.60% |
| 2024-01-20 | $0.00241 | $0.002496 | $0.002391 | $0.002464 | $502.46K | +2.43% |
| 2024-01-19 | $0.002342 | $0.00242 | $0.002259 | $0.002405 | $571.01K | +1.78% |
| 2024-01-18 | $0.002515 | $0.002522 | $0.002325 | $0.002363 | $677.58K | -6.46% |
| 2024-01-17 | $0.002564 | $0.002586 | $0.002464 | $0.002527 | $523.58K | -2.35% |
| 2024-01-16 | $0.002636 | $0.002659 | $0.002555 | $0.002587 | $288.80K | -1.12% |
| 2024-01-15 | $0.002566 | $0.002678 | $0.002548 | $0.002617 | $275.39K | +2.35% |
| 2024-01-14 | $0.002659 | $0.002683 | $0.002532 | $0.002557 | $235.64K | -4.53% |
| 2024-01-13 | $0.002661 | $0.002742 | $0.00262 | $0.002678 | $387.80K | +0.87% |
| 2024-01-12 | $0.002705 | $0.002742 | $0.002541 | $0.002655 | $795.31K | -2.53% |
| 2024-01-11 | $0.00273 | $0.002826 | $0.002667 | $0.002724 | $758.87K | +0.50% |
| 2024-01-10 | $0.002483 | $0.002814 | $0.002446 | $0.00271 | $817.35K | +9.99% |
| 2024-01-09 | $0.002437 | $0.002544 | $0.002338 | $0.002464 | $789.17K | +1.02% |
| 2024-01-08 | $0.002548 | $0.002682 | $0.002416 | $0.002439 | $694.18K | -3.37% |
| 2024-01-07 | $0.002601 | $0.002611 | $0.002295 | $0.002524 | $893.78K | -3.64% |
| 2024-01-06 | $0.002684 | $0.002707 | $0.002587 | $0.00262 | $400.88K | -3.37% |
| 2024-01-05 | $0.002722 | $0.002771 | $0.002549 | $0.002711 | $602.53K | -2.08% |
| 2024-01-04 | $0.002931 | $0.002934 | $0.002667 | $0.002768 | $962.81K | -2.11% |
| 2024-01-03 | $0.003406 | $0.003485 | $0.002501 | $0.002828 | $313.06K | -1.52% |
| 2024-01-02 | $0.003395 | $0.003525 | $0.002341 | $0.002872 | $1.62M | -12.44% |
| 2024-01-01 | $0.003253 | $0.003381 | $0.003092 | $0.00328 | $139.76K | +2.65% |
Frequently asked questions
What was the Reserve Rights price on January 1, 2024?
RSR opened 2024-01-01 at $0.003253 and closed that day at $0.00328.
What was the highest price of Reserve Rights in 2024?
The highest was $0.027027 on 2024-12-04; the lowest was $0.002097 on 2024-01-22.
How much did Reserve Rights change in 2024?
RSR moved +305.93% in 2024, from $0.003253 to $0.013205.
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.