Reserve Rights price history in 2025
In 2025 Reserve Rights (RSR) went from $0.013199 on 2025-01-01 to $0.002415 on 2025-12-31, a change of -81.70%. The highest price was $0.017844 on 2025-01-04 and the lowest $0.002344 on 2025-12-26. About $1.56B was traded across the year. The best day was 2025-10-01 (+22.94%) and the worst 2025-10-10 (-29.30%).
$0.013199Open · 2025-01-01
$0.002415Close · 2025-12-31
$0.017844High · 2025-01-04
$0.002344Low · 2025-12-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.013199 | $0.017844 | $0.011053 | $0.012705 | $222.23M | -3.75% |
| February | $0.012707 | $0.012931 | $0.006671 | $0.007401 | $106.46M | -41.76% |
| March | $0.007407 | $0.008391 | $0.004487 | $0.006286 | $203.04M | -15.13% |
| April | $0.006287 | $0.009655 | $0.005723 | $0.009055 | $286.18M | +44.03% |
| May | $0.00905 | $0.010742 | $0.006714 | $0.007192 | $96.60M | -20.53% |
| June | $0.007182 | $0.007719 | $0.005189 | $0.00677 | $62.57M | -5.74% |
| July | $0.006809 | $0.010028 | $0.006483 | $0.007639 | $136.22M | +12.19% |
| August | $0.007657 | $0.010133 | $0.006994 | $0.007245 | $133.60M | -5.38% |
| September | $0.007269 | $0.008312 | $0.0054 | $0.005594 | $78.12M | -23.04% |
| October | $0.005596 | $0.007046 | $0.002968 | $0.005617 | $145.01M | +0.37% |
| November | $0.005628 | $0.005704 | $0.003071 | $0.003217 | $57.70M | -42.84% |
| December | $0.003216 | $0.003625 | $0.002344 | $0.002415 | $34.14M | -24.91% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.00257 | $0.002616 | $0.002381 | $0.002415 | $647.59K | -5.59% |
| 2025-12-30 | $0.002508 | $0.002626 | $0.002491 | $0.002558 | $734.72K | +1.32% |
| 2025-12-29 | $0.002608 | $0.002685 | $0.002503 | $0.002525 | $907.70K | -2.85% |
| 2025-12-28 | $0.002735 | $0.002841 | $0.002568 | $0.002599 | $3.75M | -4.17% |
| 2025-12-27 | $0.002399 | $0.002748 | $0.002389 | $0.002712 | $2.96M | +12.89% |
| 2025-12-26 | $0.002364 | $0.002453 | $0.002344 | $0.002402 | $534.08K | +1.14% |
| 2025-12-25 | $0.002462 | $0.002525 | $0.00236 | $0.002375 | $482.75K | -3.62% |
| 2025-12-24 | $0.002437 | $0.00248 | $0.002404 | $0.002465 | $344.51K | +1.06% |
| 2025-12-23 | $0.002527 | $0.002567 | $0.002396 | $0.002439 | $690.00K | -3.49% |
| 2025-12-22 | $0.002551 | $0.002624 | $0.00249 | $0.002527 | $559.46K | -0.97% |
| 2025-12-21 | $0.002647 | $0.002669 | $0.002481 | $0.002552 | $692.08K | -3.72% |
| 2025-12-20 | $0.002553 | $0.00267 | $0.002525 | $0.002651 | $385.19K | +3.63% |
| 2025-12-19 | $0.002447 | $0.002595 | $0.002434 | $0.002558 | $835.17K | +4.55% |
| 2025-12-18 | $0.002541 | $0.002664 | $0.002394 | $0.002446 | $909.82K | -3.69% |
| 2025-12-17 | $0.002693 | $0.002744 | $0.002498 | $0.00254 | $786.32K | -5.30% |
| 2025-12-16 | $0.002763 | $0.002772 | $0.002635 | $0.002682 | $719.01K | -2.82% |
| 2025-12-15 | $0.002907 | $0.003007 | $0.002673 | $0.00276 | $1.04M | -5.08% |
| 2025-12-14 | $0.003157 | $0.003161 | $0.002868 | $0.002908 | $821.34K | -7.87% |
| 2025-12-13 | $0.003093 | $0.003179 | $0.003083 | $0.003156 | $489.73K | +2.00% |
| 2025-12-12 | $0.003184 | $0.003514 | $0.003045 | $0.003094 | $4.27M | -2.30% |
| 2025-12-11 | $0.00311 | $0.003353 | $0.002835 | $0.003167 | $3.05M | +1.75% |
| 2025-12-10 | $0.003331 | $0.003341 | $0.003109 | $0.003112 | $904.56K | -6.57% |
| 2025-12-09 | $0.003259 | $0.003455 | $0.003198 | $0.003331 | $626.30K | +1.68% |
| 2025-12-08 | $0.003138 | $0.003326 | $0.003116 | $0.003277 | $569.11K | +4.42% |
| 2025-12-07 | $0.00325 | $0.0033 | $0.00307 | $0.003138 | $745.89K | -2.95% |
| 2025-12-06 | $0.00323 | $0.003361 | $0.003203 | $0.003233 | $586.58K | -0.13% |
| 2025-12-05 | $0.003428 | $0.003468 | $0.00315 | $0.003237 | $1.09M | -5.55% |
| 2025-12-04 | $0.003582 | $0.003625 | $0.003381 | $0.003427 | $681.04K | -3.93% |
| 2025-12-03 | $0.00337 | $0.003617 | $0.003351 | $0.003568 | $1.24M | +5.89% |
| 2025-12-02 | $0.003016 | $0.003433 | $0.00297 | $0.003369 | $862.75K | +11.72% |
| 2025-12-01 | $0.003216 | $0.003225 | $0.002909 | $0.003016 | $1.23M | -6.26% |
| 2025-11-30 | $0.003357 | $0.003365 | $0.003212 | $0.003217 | $509.43K | -3.80% |
| 2025-11-29 | $0.003391 | $0.00341 | $0.003299 | $0.003344 | $553.21K | -1.22% |
| 2025-11-28 | $0.003444 | $0.003547 | $0.003356 | $0.003386 | $1.17M | -2.17% |
| 2025-11-27 | $0.003484 | $0.003535 | $0.003437 | $0.003461 | $695.87K | -0.76% |
| 2025-11-26 | $0.00347 | $0.003507 | $0.003345 | $0.003487 | $1.07M | +0.51% |
| 2025-11-25 | $0.003491 | $0.003512 | $0.003339 | $0.00347 | $583.60K | -0.03% |
| 2025-11-24 | $0.003206 | $0.003602 | $0.003161 | $0.003471 | $1.52M | +8.28% |
| 2025-11-23 | $0.003249 | $0.003311 | $0.003201 | $0.003205 | $525.57K | -1.39% |
| 2025-11-22 | $0.003314 | $0.003324 | $0.003167 | $0.00325 | $903.52K | -1.87% |
| 2025-11-21 | $0.003455 | $0.003542 | $0.003071 | $0.003312 | $2.01M | -4.07% |
| 2025-11-20 | $0.003674 | $0.003771 | $0.003347 | $0.003453 | $1.58M | -5.83% |
| 2025-11-19 | $0.0038 | $0.003832 | $0.003452 | $0.003667 | $2.14M | -3.53% |
| 2025-11-18 | $0.00364 | $0.003878 | $0.003573 | $0.003801 | $1.27M | +4.40% |
| 2025-11-17 | $0.003639 | $0.003866 | $0.003539 | $0.003641 | $3.37M | -0.31% |
| 2025-11-16 | $0.003883 | $0.003902 | $0.003558 | $0.003652 | $1.99M | -5.96% |
| 2025-11-15 | $0.003796 | $0.003971 | $0.00379 | $0.003883 | $1.57M | +2.02% |
| 2025-11-14 | $0.004023 | $0.004087 | $0.003726 | $0.003806 | $3.09M | -4.98% |
| 2025-11-13 | $0.004217 | $0.004443 | $0.003907 | $0.004006 | $3.05M | -5.31% |
| 2025-11-12 | $0.004295 | $0.004579 | $0.004126 | $0.004231 | $2.29M | -1.58% |
| 2025-11-11 | $0.004726 | $0.004804 | $0.00428 | $0.004298 | $2.29M | -9.05% |
| 2025-11-10 | $0.004706 | $0.004827 | $0.00454 | $0.004726 | $2.13M | +0.67% |
| 2025-11-09 | $0.004648 | $0.004805 | $0.004469 | $0.004695 | $1.76M | +0.74% |
| 2025-11-08 | $0.004779 | $0.00484 | $0.004496 | $0.00466 | $2.01M | -2.47% |
| 2025-11-07 | $0.004239 | $0.004889 | $0.004137 | $0.004778 | $3.52M | +12.77% |
| 2025-11-06 | $0.004446 | $0.004446 | $0.004132 | $0.004237 | $1.57M | -4.70% |
| 2025-11-05 | $0.004436 | $0.004494 | $0.004157 | $0.004446 | $2.05M | +0.22% |
| 2025-11-04 | $0.004763 | $0.00487 | $0.004154 | $0.004436 | $5.03M | -6.87% |
| 2025-11-03 | $0.005495 | $0.005506 | $0.004484 | $0.004764 | $3.64M | -13.33% |
| 2025-11-02 | $0.005542 | $0.005634 | $0.005343 | $0.005496 | $1.77M | -0.50% |
| 2025-11-01 | $0.005628 | $0.005704 | $0.005524 | $0.005524 | $2.04M | -1.66% |
| 2025-10-31 | $0.005037 | $0.005798 | $0.005032 | $0.005617 | $4.40M | +11.52% |
| 2025-10-30 | $0.005493 | $0.005623 | $0.004884 | $0.005037 | $3.45M | -8.28% |
| 2025-10-29 | $0.005209 | $0.005628 | $0.005095 | $0.005491 | $3.03M | +5.40% |
| 2025-10-28 | $0.005437 | $0.005535 | $0.005062 | $0.00521 | $2.35M | -3.82% |
| 2025-10-27 | $0.005661 | $0.005871 | $0.005404 | $0.005417 | $2.04M | -3.81% |
| 2025-10-26 | $0.005498 | $0.005725 | $0.005412 | $0.005631 | $1.82M | +1.95% |
| 2025-10-25 | $0.005554 | $0.005592 | $0.005422 | $0.005524 | $1.33M | -0.31% |
| 2025-10-24 | $0.0055 | $0.005831 | $0.005338 | $0.005541 | $3.86M | +0.65% |
| 2025-10-23 | $0.005437 | $0.005656 | $0.005421 | $0.005505 | $1.92M | +0.91% |
| 2025-10-22 | $0.005743 | $0.005822 | $0.005333 | $0.005456 | $3.86M | -5.08% |
| 2025-10-21 | $0.005905 | $0.006344 | $0.005647 | $0.005747 | $4.89M | -2.66% |
| 2025-10-20 | $0.006079 | $0.006305 | $0.005818 | $0.005904 | $3.29M | -2.85% |
| 2025-10-19 | $0.006139 | $0.00631 | $0.005886 | $0.006077 | $3.26M | -1.00% |
| 2025-10-18 | $0.006207 | $0.006382 | $0.00596 | $0.006139 | $2.63M | -0.71% |
| 2025-10-17 | $0.006274 | $0.006464 | $0.005606 | $0.006183 | $6.78M | -1.42% |
| 2025-10-16 | $0.00659 | $0.007027 | $0.006192 | $0.006272 | $9.30M | -4.71% |
| 2025-10-15 | $0.00615 | $0.006755 | $0.006016 | $0.006582 | $11.98M | +7.22% |
| 2025-10-14 | $0.006213 | $0.006284 | $0.005377 | $0.006139 | $10.18M | -0.63% |
| 2025-10-13 | $0.005212 | $0.006258 | $0.005164 | $0.006178 | $9.83M | +18.40% |
| 2025-10-12 | $0.004767 | $0.005453 | $0.004617 | $0.005218 | $3.97M | +9.44% |
| 2025-10-11 | $0.00415 | $0.005505 | $0.004111 | $0.004767 | $9.42M | +14.71% |
| 2025-10-10 | $0.005876 | $0.006033 | $0.002968 | $0.004156 | $8.64M | -29.30% |
| 2025-10-09 | $0.006091 | $0.006113 | $0.005704 | $0.005879 | $1.81M | -3.45% |
| 2025-10-08 | $0.005942 | $0.006195 | $0.005876 | $0.006089 | $1.50M | +2.34% |
| 2025-10-07 | $0.006471 | $0.006495 | $0.005913 | $0.005949 | $2.81M | -8.08% |
| 2025-10-06 | $0.00633 | $0.006605 | $0.006264 | $0.006472 | $2.09M | +1.78% |
| 2025-10-05 | $0.006469 | $0.006676 | $0.006265 | $0.006359 | $2.23M | -1.85% |
| 2025-10-04 | $0.006698 | $0.006733 | $0.006342 | $0.006479 | $1.96M | -3.27% |
| 2025-10-03 | $0.006669 | $0.006909 | $0.006544 | $0.006698 | $3.01M | +0.22% |
| 2025-10-02 | $0.006927 | $0.006997 | $0.006541 | $0.006683 | $7.83M | -2.83% |
| 2025-10-01 | $0.005596 | $0.007046 | $0.00551 | $0.006877 | $9.51M | +22.94% |
| 2025-09-30 | $0.005736 | $0.005765 | $0.00544 | $0.005594 | $1.99M | -2.43% |
| 2025-09-29 | $0.005706 | $0.005802 | $0.005472 | $0.005733 | $1.87M | +1.02% |
| 2025-09-28 | $0.005547 | $0.005762 | $0.0054 | $0.005675 | $2.03M | +2.41% |
| 2025-09-27 | $0.005724 | $0.00574 | $0.005443 | $0.005542 | $1.55M | -3.17% |
| 2025-09-26 | $0.005523 | $0.005765 | $0.005459 | $0.005723 | $3.30M | +3.67% |
| 2025-09-25 | $0.005858 | $0.005928 | $0.005435 | $0.005521 | $4.38M | -5.34% |
| 2025-09-24 | $0.006013 | $0.006175 | $0.005802 | $0.005832 | $3.04M | -3.29% |
| 2025-09-23 | $0.006226 | $0.006257 | $0.005854 | $0.006031 | $4.20M | -3.16% |
| 2025-09-22 | $0.007123 | $0.00718 | $0.006031 | $0.006227 | $7.16M | -12.60% |
| 2025-09-21 | $0.007356 | $0.007379 | $0.0071 | $0.007125 | $1.55M | -2.80% |
| 2025-09-20 | $0.007405 | $0.007474 | $0.00729 | $0.00733 | $1.11M | -1.00% |
| 2025-09-19 | $0.007828 | $0.007938 | $0.007333 | $0.007405 | $2.26M | -5.38% |
| 2025-09-18 | $0.007782 | $0.008002 | $0.007717 | $0.007825 | $2.83M | -0.01% |
| 2025-09-17 | $0.007472 | $0.007827 | $0.007181 | $0.007826 | $3.15M | +4.81% |
| 2025-09-16 | $0.007399 | $0.007536 | $0.007249 | $0.007467 | $1.60M | +0.92% |
| 2025-09-15 | $0.007692 | $0.007812 | $0.007264 | $0.007399 | $2.67M | -3.85% |
| 2025-09-14 | $0.008054 | $0.008092 | $0.007593 | $0.007695 | $2.21M | -4.46% |
| 2025-09-13 | $0.008135 | $0.008312 | $0.007925 | $0.008054 | $2.69M | -0.95% |
| 2025-09-12 | $0.008186 | $0.008274 | $0.007878 | $0.008131 | $2.41M | -0.11% |
| 2025-09-11 | $0.007818 | $0.008218 | $0.007788 | $0.00814 | $2.77M | +3.99% |
| 2025-09-10 | $0.007658 | $0.007886 | $0.007554 | $0.007827 | $3.23M | +1.90% |
| 2025-09-09 | $0.007634 | $0.008062 | $0.007615 | $0.007681 | $2.78M | +0.43% |
| 2025-09-08 | $0.007563 | $0.007832 | $0.007488 | $0.007648 | $2.07M | +0.52% |
| 2025-09-07 | $0.007316 | $0.007626 | $0.007313 | $0.007609 | $1.41M | +4.05% |
| 2025-09-06 | $0.007431 | $0.007456 | $0.007214 | $0.007313 | $885.00K | -1.33% |
| 2025-09-05 | $0.007223 | $0.007718 | $0.007216 | $0.007411 | $2.41M | +2.07% |
| 2025-09-04 | $0.00766 | $0.007702 | $0.00712 | $0.007261 | $2.09M | -5.22% |
| 2025-09-03 | $0.007679 | $0.007723 | $0.007528 | $0.007661 | $1.99M | -0.28% |
| 2025-09-02 | $0.007132 | $0.00778 | $0.007094 | $0.007682 | $3.98M | +7.77% |
| 2025-09-01 | $0.007269 | $0.00748 | $0.006944 | $0.007128 | $2.50M | -1.62% |
| 2025-08-31 | $0.007491 | $0.007669 | $0.007245 | $0.007245 | $1.70M | -3.15% |
| 2025-08-30 | $0.007422 | $0.007573 | $0.007267 | $0.007481 | $1.59M | +0.69% |
| 2025-08-29 | $0.007977 | $0.00802 | $0.00729 | $0.00743 | $3.22M | -6.86% |
| 2025-08-28 | $0.007633 | $0.008046 | $0.007559 | $0.007977 | $2.71M | +4.50% |
| 2025-08-27 | $0.007981 | $0.008055 | $0.007579 | $0.007634 | $3.34M | -4.15% |
| 2025-08-26 | $0.007688 | $0.008011 | $0.007586 | $0.007964 | $3.09M | +3.53% |
| 2025-08-25 | $0.008368 | $0.008482 | $0.007531 | $0.007693 | $5.24M | -8.03% |
| 2025-08-24 | $0.008624 | $0.008843 | $0.008149 | $0.008365 | $4.56M | -2.92% |
| 2025-08-23 | $0.008883 | $0.008919 | $0.008443 | $0.008616 | $3.09M | -2.99% |
| 2025-08-22 | $0.007941 | $0.009016 | $0.007714 | $0.008882 | $7.01M | +11.84% |
| 2025-08-21 | $0.008505 | $0.008535 | $0.007909 | $0.007941 | $3.92M | -6.63% |
| 2025-08-20 | $0.008034 | $0.008584 | $0.00799 | $0.008505 | $4.83M | +5.84% |
| 2025-08-19 | $0.008662 | $0.008791 | $0.008005 | $0.008036 | $5.26M | -7.20% |
| 2025-08-18 | $0.009035 | $0.009046 | $0.008461 | $0.00866 | $5.62M | -4.11% |
| 2025-08-17 | $0.009146 | $0.0095 | $0.00902 | $0.009031 | $3.03M | -1.32% |
| 2025-08-16 | $0.009064 | $0.009304 | $0.008895 | $0.009152 | $1.90M | +0.96% |
| 2025-08-15 | $0.009137 | $0.009347 | $0.008666 | $0.009065 | $4.40M | -0.80% |
| 2025-08-14 | $0.009678 | $0.010133 | $0.00881 | $0.009138 | $8.06M | -5.58% |
| 2025-08-13 | $0.00969 | $0.009885 | $0.009439 | $0.009678 | $5.05M | +0.14% |
| 2025-08-12 | $0.009055 | $0.009836 | $0.008722 | $0.009664 | $7.86M | +6.76% |
| 2025-08-11 | $0.009289 | $0.009875 | $0.008983 | $0.009052 | $7.77M | -2.81% |
| 2025-08-10 | $0.008893 | $0.009857 | $0.008892 | $0.009314 | $9.01M | +4.75% |
| 2025-08-09 | $0.008379 | $0.009024 | $0.008367 | $0.008892 | $3.62M | +6.12% |
| 2025-08-08 | $0.008174 | $0.008548 | $0.008067 | $0.008379 | $4.09M | +2.55% |
| 2025-08-07 | $0.007597 | $0.008193 | $0.007564 | $0.00817 | $4.07M | +7.55% |
| 2025-08-06 | $0.007337 | $0.007688 | $0.007191 | $0.007597 | $2.62M | +3.55% |
| 2025-08-05 | $0.007782 | $0.007782 | $0.00716 | $0.007336 | $3.12M | -5.72% |
| 2025-08-04 | $0.007569 | $0.007858 | $0.007485 | $0.007781 | $2.58M | +2.65% |
| 2025-08-03 | $0.007178 | $0.007646 | $0.007061 | $0.00758 | $2.35M | +5.64% |
| 2025-08-02 | $0.007463 | $0.007563 | $0.006994 | $0.007175 | $3.21M | -3.89% |
| 2025-08-01 | $0.007657 | $0.007808 | $0.00725 | $0.007466 | $5.67M | -2.27% |
| 2025-07-31 | $0.008174 | $0.008479 | $0.007595 | $0.007639 | $3.81M | -6.11% |
| 2025-07-30 | $0.008524 | $0.008564 | $0.00774 | $0.008136 | $4.59M | -4.54% |
| 2025-07-29 | $0.008384 | $0.008775 | $0.008182 | $0.008523 | $3.49M | +1.54% |
| 2025-07-28 | $0.009053 | $0.009306 | $0.008289 | $0.008394 | $4.13M | -7.28% |
| 2025-07-27 | $0.008723 | $0.009146 | $0.008688 | $0.009053 | $2.71M | +3.66% |
| 2025-07-26 | $0.008636 | $0.009019 | $0.008626 | $0.008733 | $3.33M | +0.71% |
| 2025-07-25 | $0.008644 | $0.008671 | $0.00813 | $0.008671 | $4.16M | +0.39% |
| 2025-07-24 | $0.00873 | $0.008949 | $0.008157 | $0.008637 | $4.32M | -1.27% |
| 2025-07-23 | $0.009824 | $0.009827 | $0.008448 | $0.008748 | $7.57M | -10.94% |
| 2025-07-22 | $0.009492 | $0.009923 | $0.009067 | $0.009824 | $5.08M | +3.65% |
| 2025-07-21 | $0.009577 | $0.009969 | $0.009358 | $0.009477 | $6.67M | -1.33% |
| 2025-07-20 | $0.009893 | $0.009975 | $0.009355 | $0.009605 | $7.96M | -2.57% |
| 2025-07-19 | $0.009139 | $0.010016 | $0.008921 | $0.009859 | $8.51M | +7.40% |
| 2025-07-18 | $0.009568 | $0.010028 | $0.008851 | $0.009179 | $9.60M | -4.06% |
| 2025-07-17 | $0.008711 | $0.009861 | $0.008414 | $0.009568 | $14.35M | +9.80% |
| 2025-07-16 | $0.00833 | $0.008866 | $0.008115 | $0.008714 | $3.95M | +4.68% |
| 2025-07-15 | $0.007971 | $0.008373 | $0.007582 | $0.008324 | $4.60M | +4.29% |
| 2025-07-14 | $0.00792 | $0.008435 | $0.007802 | $0.007982 | $4.31M | +0.57% |
| 2025-07-13 | $0.007671 | $0.008227 | $0.007657 | $0.007937 | $3.13M | +3.44% |
| 2025-07-12 | $0.007922 | $0.008029 | $0.007477 | $0.007673 | $2.10M | -3.08% |
| 2025-07-11 | $0.008152 | $0.008441 | $0.007724 | $0.007917 | $4.36M | -3.03% |
| 2025-07-10 | $0.00753 | $0.008192 | $0.007461 | $0.008164 | $3.80M | +8.56% |
| 2025-07-09 | $0.00711 | $0.007588 | $0.007001 | $0.007521 | $2.81M | +5.00% |
| 2025-07-08 | $0.00702 | $0.007162 | $0.00686 | $0.007162 | $1.63M | +2.47% |
| 2025-07-07 | $0.007185 | $0.007304 | $0.006901 | $0.006989 | $1.84M | -2.47% |
| 2025-07-06 | $0.007108 | $0.007344 | $0.006898 | $0.007167 | $1.88M | +0.87% |
| 2025-07-05 | $0.006852 | $0.007118 | $0.006804 | $0.007105 | $1.57M | +3.58% |
| 2025-07-04 | $0.007269 | $0.007364 | $0.006692 | $0.006859 | $2.37M | -5.65% |
| 2025-07-03 | $0.007025 | $0.007368 | $0.007014 | $0.00727 | $2.50M | +3.36% |
| 2025-07-02 | $0.006572 | $0.007299 | $0.006483 | $0.007033 | $3.17M | +7.02% |
| 2025-07-01 | $0.006809 | $0.006846 | $0.006504 | $0.006572 | $1.90M | -2.92% |
| 2025-06-30 | $0.007134 | $0.007137 | $0.006659 | $0.00677 | $2.50M | -5.13% |
| 2025-06-29 | $0.006904 | $0.007183 | $0.006816 | $0.007135 | $1.64M | +3.41% |
| 2025-06-28 | $0.006555 | $0.00704 | $0.00651 | $0.0069 | $4.32M | +5.26% |
| 2025-06-27 | $0.006274 | $0.006557 | $0.006191 | $0.006555 | $2.26M | +3.84% |
| 2025-06-26 | $0.006442 | $0.006726 | $0.006216 | $0.006313 | $2.09M | -1.73% |
| 2025-06-25 | $0.006786 | $0.00685 | $0.006378 | $0.006424 | $3.02M | -5.33% |
| 2025-06-24 | $0.006491 | $0.007072 | $0.006491 | $0.006786 | $5.38M | +4.52% |
| 2025-06-23 | $0.005527 | $0.006518 | $0.005508 | $0.006492 | $2.85M | +17.49% |
| 2025-06-22 | $0.005817 | $0.005927 | $0.005189 | $0.005526 | $3.68M | -5.01% |
| 2025-06-21 | $0.006179 | $0.006259 | $0.005658 | $0.005817 | $2.01M | -5.49% |
| 2025-06-20 | $0.006412 | $0.006723 | $0.006098 | $0.006155 | $2.78M | -3.96% |
| 2025-06-19 | $0.006464 | $0.006539 | $0.006183 | $0.006409 | $1.67M | -0.80% |
| 2025-06-18 | $0.006365 | $0.00658 | $0.006148 | $0.00646 | $1.27M | +1.37% |
| 2025-06-17 | $0.006765 | $0.006945 | $0.006244 | $0.006373 | $2.37M | -5.79% |
| 2025-06-16 | $0.00648 | $0.007193 | $0.006384 | $0.006765 | $1.89M | +4.37% |
| 2025-06-15 | $0.00624 | $0.006499 | $0.006189 | $0.006482 | $791.71K | +3.33% |
| 2025-06-14 | $0.006428 | $0.006442 | $0.006121 | $0.006273 | $1.09M | -1.99% |
| 2025-06-13 | $0.006521 | $0.006523 | $0.006049 | $0.0064 | $2.48M | -1.79% |
| 2025-06-12 | $0.007013 | $0.007139 | $0.006461 | $0.006517 | $1.46M | -6.95% |
| 2025-06-11 | $0.007501 | $0.007548 | $0.006984 | $0.007004 | $1.48M | -6.32% |
| 2025-06-10 | $0.007312 | $0.007719 | $0.007199 | $0.007477 | $1.89M | +1.98% |
| 2025-06-09 | $0.00676 | $0.007361 | $0.006542 | $0.007332 | $1.72M | +8.39% |
| 2025-06-08 | $0.006865 | $0.0069 | $0.006704 | $0.006764 | $642.76K | -1.04% |
| 2025-06-07 | $0.006602 | $0.006985 | $0.006573 | $0.006835 | $944.92K | +2.83% |
| 2025-06-06 | $0.006413 | $0.006858 | $0.00637 | $0.006647 | $1.28M | +3.59% |
| 2025-06-05 | $0.006866 | $0.007045 | $0.006245 | $0.006417 | $1.96M | -6.72% |
| 2025-06-04 | $0.007238 | $0.007402 | $0.006842 | $0.006879 | $1.56M | -4.72% |
| 2025-06-03 | $0.007221 | $0.007574 | $0.007016 | $0.00722 | $2.34M | -0.65% |
| 2025-06-02 | $0.00733 | $0.007368 | $0.006864 | $0.007267 | $1.97M | -0.19% |
| 2025-06-01 | $0.007182 | $0.007385 | $0.007041 | $0.007281 | $1.25M | +1.24% |
| 2025-05-31 | $0.007001 | $0.007295 | $0.006714 | $0.007192 | $1.88M | +2.19% |
| 2025-05-30 | $0.007805 | $0.007832 | $0.006934 | $0.007038 | $3.94M | -9.86% |
| 2025-05-29 | $0.008344 | $0.008635 | $0.00777 | $0.007808 | $1.87M | -6.19% |
| 2025-05-28 | $0.00859 | $0.008666 | $0.00807 | $0.008323 | $1.35M | -3.12% |
| 2025-05-27 | $0.008534 | $0.008915 | $0.008289 | $0.008591 | $1.45M | +0.67% |
| 2025-05-26 | $0.008605 | $0.008873 | $0.008448 | $0.008534 | $1.32M | -1.03% |
| 2025-05-25 | $0.008555 | $0.008642 | $0.008223 | $0.008623 | $1.79M | +1.29% |
| 2025-05-24 | $0.008621 | $0.008897 | $0.008499 | $0.008513 | $1.75M | -1.75% |
| 2025-05-23 | $0.009712 | $0.009946 | $0.008552 | $0.008665 | $3.69M | -10.78% |
| 2025-05-22 | $0.009022 | $0.009847 | $0.009008 | $0.009712 | $2.33M | +7.63% |
| 2025-05-21 | $0.008834 | $0.009194 | $0.008595 | $0.009024 | $2.36M | +1.90% |
| 2025-05-20 | $0.008537 | $0.008855 | $0.008365 | $0.008855 | $2.43M | +3.70% |
| 2025-05-19 | $0.008805 | $0.008868 | $0.008213 | $0.008539 | $2.95M | -2.94% |
| 2025-05-18 | $0.008519 | $0.009115 | $0.0081 | $0.008798 | $3.09M | +3.28% |
| 2025-05-17 | $0.008798 | $0.008828 | $0.008416 | $0.008519 | $1.92M | -2.64% |
| 2025-05-16 | $0.008904 | $0.009263 | $0.008661 | $0.00875 | $2.93M | -2.09% |
| 2025-05-15 | $0.009647 | $0.009794 | $0.008637 | $0.008937 | $5.56M | -7.41% |
| 2025-05-14 | $0.010382 | $0.010489 | $0.009617 | $0.009653 | $3.97M | -7.05% |
| 2025-05-13 | $0.009932 | $0.010595 | $0.009264 | $0.010385 | $4.60M | +4.62% |
| 2025-05-12 | $0.010038 | $0.010707 | $0.009447 | $0.009926 | $6.30M | -0.64% |
| 2025-05-11 | $0.010597 | $0.010642 | $0.009712 | $0.00999 | $5.53M | -5.85% |
| 2025-05-10 | $0.010346 | $0.010684 | $0.010018 | $0.010611 | $4.07M | +3.26% |
| 2025-05-09 | $0.010083 | $0.010742 | $0.010003 | $0.010276 | $7.52M | +1.64% |
| 2025-05-08 | $0.008306 | $0.010118 | $0.00829 | $0.010109 | $5.44M | +21.92% |
| 2025-05-07 | $0.008333 | $0.008563 | $0.008044 | $0.008292 | $1.65M | +0.01% |
| 2025-05-06 | $0.00869 | $0.008698 | $0.007939 | $0.008291 | $3.03M | -4.64% |
| 2025-05-05 | $0.008596 | $0.008986 | $0.008458 | $0.008694 | $1.95M | +1.01% |
| 2025-05-04 | $0.008777 | $0.008885 | $0.008531 | $0.008608 | $2.11M | -1.52% |
| 2025-05-03 | $0.009371 | $0.009395 | $0.008697 | $0.00874 | $1.99M | -6.74% |
| 2025-05-02 | $0.009219 | $0.009621 | $0.009157 | $0.009372 | $2.60M | +0.73% |
| 2025-05-01 | $0.00905 | $0.009385 | $0.008944 | $0.009304 | $3.21M | +2.75% |
| 2025-04-30 | $0.0090 | $0.009223 | $0.008341 | $0.009055 | $3.18M | +0.60% |
| 2025-04-29 | $0.009284 | $0.009655 | $0.008875 | $0.009001 | $2.72M | -2.85% |
| 2025-04-28 | $0.008746 | $0.009389 | $0.008446 | $0.009265 | $5.27M | +4.96% |
| 2025-04-27 | $0.00932 | $0.009394 | $0.008714 | $0.008827 | $2.94M | -5.30% |
| 2025-04-26 | $0.009069 | $0.009652 | $0.008877 | $0.009321 | $3.13M | +2.59% |
| 2025-04-25 | $0.008601 | $0.00927 | $0.008405 | $0.009086 | $6.06M | +5.68% |
| 2025-04-24 | $0.008505 | $0.008798 | $0.008038 | $0.008598 | $4.07M | +0.84% |
| 2025-04-23 | $0.009021 | $0.00917 | $0.00828 | $0.008526 | $8.56M | -5.52% |
| 2025-04-22 | $0.008374 | $0.009078 | $0.008077 | $0.009025 | $9.38M | +7.67% |
| 2025-04-21 | $0.007378 | $0.008416 | $0.007242 | $0.008382 | $11.88M | +12.75% |
| 2025-04-20 | $0.00736 | $0.007526 | $0.007134 | $0.007434 | $2.86M | +1.15% |
| 2025-04-19 | $0.007303 | $0.007429 | $0.007198 | $0.00735 | $22.61M | +0.81% |
| 2025-04-18 | $0.007078 | $0.007534 | $0.006983 | $0.007291 | $16.82M | +2.54% |
| 2025-04-17 | $0.006819 | $0.007216 | $0.006706 | $0.00711 | $9.42M | +4.14% |
| 2025-04-16 | $0.007091 | $0.007227 | $0.006704 | $0.006828 | $15.15M | -3.51% |
| 2025-04-15 | $0.007272 | $0.007537 | $0.007008 | $0.007076 | $37.14M | -2.67% |
| 2025-04-14 | $0.007264 | $0.007713 | $0.007179 | $0.00727 | $6.21M | -0.06% |
| 2025-04-13 | $0.007804 | $0.007911 | $0.007114 | $0.007274 | $7.43M | -6.80% |
| 2025-04-12 | $0.007545 | $0.00805 | $0.007448 | $0.007805 | $4.91M | +3.34% |
| 2025-04-11 | $0.007359 | $0.0078 | $0.00723 | $0.007553 | $7.42M | +2.22% |
| 2025-04-10 | $0.007458 | $0.007821 | $0.007276 | $0.007389 | $11.58M | -0.58% |
| 2025-04-09 | $0.006157 | $0.0077 | $0.005913 | $0.007432 | $13.22M | +20.63% |
| 2025-04-08 | $0.006626 | $0.006827 | $0.006083 | $0.00616 | $4.96M | -6.70% |
| 2025-04-07 | $0.006338 | $0.007045 | $0.005723 | $0.006603 | $14.73M | +4.35% |
| 2025-04-06 | $0.007403 | $0.007425 | $0.006227 | $0.006327 | $6.76M | -14.50% |
| 2025-04-05 | $0.007132 | $0.007731 | $0.007064 | $0.007401 | $11.00M | +3.27% |
| 2025-04-04 | $0.006683 | $0.007377 | $0.006457 | $0.007167 | $12.82M | +7.59% |
| 2025-04-03 | $0.005941 | $0.006742 | $0.005931 | $0.006661 | $8.88M | +12.13% |
| 2025-04-02 | $0.006513 | $0.00695 | $0.005835 | $0.00594 | $10.17M | -8.48% |
| 2025-04-01 | $0.006287 | $0.006872 | $0.006224 | $0.00649 | $4.89M | +3.25% |
| 2025-03-31 | $0.006403 | $0.006663 | $0.0060 | $0.006286 | $3.12M | -1.49% |
| 2025-03-30 | $0.006375 | $0.006684 | $0.006292 | $0.006381 | $3.71M | -0.14% |
| 2025-03-29 | $0.007022 | $0.007126 | $0.006269 | $0.00639 | $5.38M | -9.04% |
| 2025-03-28 | $0.007684 | $0.007798 | $0.006732 | $0.007026 | $9.88M | -8.59% |
| 2025-03-27 | $0.007577 | $0.008249 | $0.007558 | $0.007686 | $10.89M | +1.41% |
| 2025-03-26 | $0.00779 | $0.008215 | $0.007442 | $0.007579 | $12.61M | -2.99% |
| 2025-03-25 | $0.007009 | $0.008229 | $0.006806 | $0.007812 | $16.20M | +11.48% |
| 2025-03-24 | $0.006647 | $0.007054 | $0.006379 | $0.007008 | $7.12M | +5.37% |
| 2025-03-23 | $0.006325 | $0.006651 | $0.006231 | $0.006651 | $4.13M | +5.20% |
| 2025-03-22 | $0.006101 | $0.006547 | $0.006019 | $0.006322 | $10.24M | +2.66% |
| 2025-03-21 | $0.005708 | $0.006345 | $0.005439 | $0.006158 | $14.51M | +7.42% |
| 2025-03-20 | $0.006055 | $0.006098 | $0.00559 | $0.005733 | $5.42M | -5.34% |
| 2025-03-19 | $0.005598 | $0.006179 | $0.00554 | $0.006056 | $6.60M | +8.12% |
| 2025-03-18 | $0.005771 | $0.00578 | $0.005303 | $0.005601 | $3.26M | -2.92% |
| 2025-03-17 | $0.005487 | $0.00588 | $0.005486 | $0.005769 | $2.92M | +4.99% |
| 2025-03-16 | $0.005865 | $0.005865 | $0.00542 | $0.005495 | $3.95M | -6.30% |
| 2025-03-15 | $0.005534 | $0.00595 | $0.005485 | $0.005865 | $2.48M | +5.98% |
| 2025-03-14 | $0.005428 | $0.00569 | $0.005393 | $0.005534 | $3.40M | +1.96% |
| 2025-03-13 | $0.005527 | $0.005545 | $0.005224 | $0.005427 | $3.91M | -1.38% |
| 2025-03-12 | $0.005238 | $0.005839 | $0.005121 | $0.005503 | $6.96M | +5.00% |
| 2025-03-11 | $0.004846 | $0.005448 | $0.004487 | $0.005241 | $7.22M | +7.97% |
| 2025-03-10 | $0.005251 | $0.005715 | $0.00465 | $0.004854 | $5.73M | -7.54% |
| 2025-03-09 | $0.006163 | $0.006222 | $0.005177 | $0.00525 | $5.76M | -14.81% |
| 2025-03-08 | $0.006501 | $0.006526 | $0.006099 | $0.006163 | $2.27M | -5.23% |
| 2025-03-07 | $0.006573 | $0.00687 | $0.006128 | $0.006503 | $5.72M | -1.59% |
| 2025-03-06 | $0.006834 | $0.007043 | $0.006467 | $0.006608 | $4.42M | -3.15% |
| 2025-03-05 | $0.006612 | $0.006914 | $0.006384 | $0.006823 | $5.39M | +3.34% |
| 2025-03-04 | $0.006808 | $0.006912 | $0.00602 | $0.006603 | $9.94M | -3.04% |
| 2025-03-03 | $0.008236 | $0.008295 | $0.006736 | $0.00681 | $8.25M | -17.31% |
| 2025-03-02 | $0.007378 | $0.008391 | $0.007192 | $0.008235 | $8.03M | +11.19% |
| 2025-03-01 | $0.007407 | $0.007532 | $0.007039 | $0.007407 | $3.61M | +0.07% |
| 2025-02-28 | $0.007527 | $0.007556 | $0.006671 | $0.007401 | $8.07M | -1.67% |
| 2025-02-27 | $0.007588 | $0.007881 | $0.007313 | $0.007527 | $4.10M | -0.87% |
| 2025-02-26 | $0.007676 | $0.007929 | $0.007287 | $0.007593 | $6.44M | -1.37% |
| 2025-02-25 | $0.007409 | $0.007789 | $0.006885 | $0.007698 | $9.40M | +3.97% |
| 2025-02-24 | $0.008773 | $0.008903 | $0.00728 | $0.007404 | $7.27M | -15.53% |
| 2025-02-23 | $0.008705 | $0.009014 | $0.008536 | $0.008765 | $3.28M | +0.98% |
| 2025-02-22 | $0.008496 | $0.008841 | $0.008441 | $0.00868 | $3.74M | +1.75% |
| 2025-02-21 | $0.008792 | $0.009409 | $0.008275 | $0.008531 | $8.45M | -3.12% |
| 2025-02-20 | $0.008182 | $0.008889 | $0.008175 | $0.008806 | $4.72M | +7.49% |
| 2025-02-19 | $0.007879 | $0.008291 | $0.007731 | $0.008193 | $730.11K | +3.28% |
| 2025-02-18 | $0.008355 | $0.008376 | $0.007495 | $0.007932 | $1.50M | -5.02% |
| 2025-02-17 | $0.008279 | $0.008763 | $0.008074 | $0.008352 | $587.44K | +0.23% |
| 2025-02-16 | $0.008491 | $0.008618 | $0.008207 | $0.008332 | $823.31K | -1.57% |
| 2025-02-15 | $0.008919 | $0.009046 | $0.008329 | $0.008466 | $1.12M | -5.46% |
| 2025-02-14 | $0.008721 | $0.009117 | $0.008677 | $0.008955 | $1.02M | +1.94% |
| 2025-02-13 | $0.009171 | $0.00941 | $0.008483 | $0.008784 | $1.40M | -4.23% |
| 2025-02-12 | $0.008713 | $0.0093 | $0.008181 | $0.009172 | $1.38M | +5.83% |
| 2025-02-11 | $0.008852 | $0.009446 | $0.008526 | $0.008667 | $2.54M | -2.57% |
| 2025-02-10 | $0.008678 | $0.009084 | $0.008366 | $0.008896 | $1.42M | +1.75% |
| 2025-02-09 | $0.008787 | $0.009051 | $0.008222 | $0.008743 | $1.64M | -0.23% |
| 2025-02-08 | $0.008308 | $0.008867 | $0.00818 | $0.008763 | $1.60M | +5.59% |
| 2025-02-07 | $0.008155 | $0.009044 | $0.007978 | $0.008299 | $3.86M | +1.84% |
| 2025-02-06 | $0.0088 | $0.009048 | $0.008047 | $0.008149 | $2.45M | -7.41% |
| 2025-02-05 | $0.008905 | $0.009362 | $0.008641 | $0.008801 | $2.10M | -1.72% |
| 2025-02-04 | $0.009706 | $0.009779 | $0.0085 | $0.008955 | $4.92M | -7.74% |
| 2025-02-03 | $0.009675 | $0.009926 | $0.0067 | $0.009707 | $13.32M | +0.47% |
| 2025-02-02 | $0.01146 | $0.011812 | $0.009086 | $0.009662 | $5.84M | -15.76% |
| 2025-02-01 | $0.012707 | $0.012931 | $0.011337 | $0.011469 | $2.74M | -9.72% |
| 2025-01-31 | $0.01321 | $0.013465 | $0.012528 | $0.012705 | $2.68M | -4.21% |
| 2025-01-30 | $0.01293 | $0.013742 | $0.012789 | $0.013263 | $3.63M | +2.27% |
| 2025-01-29 | $0.012288 | $0.013442 | $0.012091 | $0.012968 | $4.68M | +5.29% |
| 2025-01-28 | $0.01237 | $0.013388 | $0.012184 | $0.012317 | $7.69M | -0.43% |
| 2025-01-27 | $0.012766 | $0.012847 | $0.011053 | $0.01237 | $7.86M | -3.11% |
| 2025-01-26 | $0.012382 | $0.013662 | $0.012324 | $0.012767 | $5.12M | +3.12% |
| 2025-01-25 | $0.01236 | $0.012673 | $0.012073 | $0.012381 | $2.21M | -0.19% |
| 2025-01-24 | $0.012454 | $0.013277 | $0.011911 | $0.012404 | $4.55M | -0.34% |
| 2025-01-23 | $0.012734 | $0.012746 | $0.011912 | $0.012447 | $4.68M | -1.99% |
| 2025-01-22 | $0.013699 | $0.013923 | $0.012674 | $0.0127 | $3.64M | -7.32% |
| 2025-01-21 | $0.013519 | $0.013914 | $0.012625 | $0.013703 | $5.14M | +1.92% |
| 2025-01-20 | $0.013413 | $0.015005 | $0.012679 | $0.013445 | $18.28M | +0.17% |
| 2025-01-19 | $0.014693 | $0.015742 | $0.01309 | $0.013423 | $11.10M | -9.23% |
| 2025-01-18 | $0.016146 | $0.016402 | $0.014079 | $0.014787 | $13.70M | -8.41% |
| 2025-01-17 | $0.014402 | $0.016474 | $0.014402 | $0.016145 | $6.30M | +12.09% |
| 2025-01-16 | $0.01439 | $0.015751 | $0.013608 | $0.014403 | $7.15M | +0.09% |
| 2025-01-15 | $0.013209 | $0.014528 | $0.012807 | $0.01439 | $7.05M | +8.97% |
| 2025-01-14 | $0.012401 | $0.0133 | $0.012309 | $0.013205 | $3.19M | +6.48% |
| 2025-01-13 | $0.012991 | $0.013524 | $0.011475 | $0.012401 | $8.83M | -4.46% |
| 2025-01-12 | $0.013133 | $0.013433 | $0.012793 | $0.01298 | $1.55M | -1.58% |
| 2025-01-11 | $0.013202 | $0.013594 | $0.012715 | $0.013189 | $2.41M | +0.62% |
| 2025-01-10 | $0.012851 | $0.013785 | $0.012782 | $0.013107 | $5.89M | +1.47% |
| 2025-01-09 | $0.013534 | $0.013801 | $0.012514 | $0.012917 | $8.99M | -4.35% |
| 2025-01-08 | $0.01444 | $0.014604 | $0.012661 | $0.013505 | $10.19M | -6.54% |
| 2025-01-07 | $0.01645 | $0.016952 | $0.01444 | $0.01445 | $7.83M | -12.14% |
| 2025-01-06 | $0.016696 | $0.017317 | $0.016274 | $0.016446 | $5.95M | -2.41% |
| 2025-01-05 | $0.017086 | $0.017168 | $0.01647 | $0.016852 | $10.84M | -1.10% |
| 2025-01-04 | $0.017061 | $0.017844 | $0.016146 | $0.01704 | $18.61M | -0.22% |
| 2025-01-03 | $0.014779 | $0.017118 | $0.014464 | $0.017077 | $7.36M | +14.87% |
| 2025-01-02 | $0.014362 | $0.015299 | $0.014307 | $0.014866 | $9.56M | +3.54% |
| 2025-01-01 | $0.013199 | $0.014775 | $0.013058 | $0.014358 | $5.56M | +8.73% |
Frequently asked questions
What was the Reserve Rights price on January 1, 2025?
RSR opened 2025-01-01 at $0.013199 and closed that day at $0.014358.
What was the highest price of Reserve Rights in 2025?
The highest was $0.017844 on 2025-01-04; the lowest was $0.002344 on 2025-12-26.
How much did Reserve Rights change in 2025?
RSR moved -81.70% in 2025, from $0.013199 to $0.002415.
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.