What historical data is shown for RSR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Reserve Rights (RSR) Historical Data
ETH
DeFi
Reserve Rights Historical Price Information — Daily RSR Open, High, Low, Close & Volume
$0.001354
-3.29% 1D
Recently Viewed
1H+1.80%
1D-3.29%
1W-6.62%
1M+16.32%
Reserve Rights (RSR) has 90 days of daily open, high, low and close on file. Over that window RSR ranged $0.001068 to $0.00152, closed at $0.001353 and is up 4.0% across the window.
Reserve Rights — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00152
Window low
$0.001068
First → last
+4.00%
Latest close
$0.001353
vs live
+0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RSR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.001361 | $0.001368 | $0.001318 | $0.001353 | -0.59% | $37,162 | $84.63M |
| Sep 15, 2026 | $0.001434 | $0.001451 | $0.001338 | $0.001361 | -5.09% | $63,754 | $85.13M |
| Sep 14, 2026 | $0.001485 | $0.00151 | $0.001429 | $0.001434 | -3.43% | $60,860 | $89.70M |
| Sep 13, 2026 | $0.001464 | $0.001578 | $0.001464 | $0.001485 | +1.43% | $62,478 | $92.89M |
| Sep 12, 2026 | $0.001417 | $0.001502 | $0.001412 | $0.001464 | +3.32% | $58,760 | $91.58M |
| Sep 11, 2026 | $0.001382 | $0.001476 | $0.001362 | $0.001417 | +2.53% | $68,392 | $88.64M |
| Sep 10, 2026 | $0.001474 | $0.001546 | $0.001368 | $0.001382 | -6.24% | $74,193 | $86.45M |
| Sep 9, 2026 | $0.001421 | $0.001486 | $0.001409 | $0.001474 | +3.73% | $71,732 | $92.20M |
| Sep 8, 2026 | $0.001418 | $0.001486 | $0.001411 | $0.001421 | +0.21% | $62,869 | $88.89M |
| Sep 7, 2026 | $0.00145 | $0.001463 | $0.001405 | $0.001418 | -2.21% | $57,778 | $88.70M |
| Sep 6, 2026 | $0.00143 | $0.001479 | $0.001419 | $0.00145 | +1.40% | $67,960 | $90.70M |
| Sep 5, 2026 | $0.001344 | $0.001437 | $0.001341 | $0.00143 | +6.40% | $57,699 | $89.45M |
| Sep 4, 2026 | $0.001379 | $0.001391 | $0.001332 | $0.001344 | -2.54% | $54,936 | $84.07M |
| Sep 3, 2026 | $0.001304 | $0.001408 | $0.001301 | $0.001379 | +5.75% | $58,493 | $86.26M |
| Sep 2, 2026 | $0.001348 | $0.001353 | $0.001292 | $0.001304 | -3.26% | $67,379 | $81.57M |
| Sep 1, 2026 | $0.001339 | $0.001415 | $0.001323 | $0.001348 | +0.67% | $71,585 | $84.32M |
| Aug 31, 2026 | $0.001325 | $0.001356 | $0.001317 | $0.001339 | +1.06% | $58,629 | $83.76M |
| Aug 30, 2026 | $0.001406 | $0.001419 | $0.001305 | $0.001325 | -5.76% | $65,794 | $82.88M |
| Aug 29, 2026 | $0.00146 | $0.001461 | $0.001391 | $0.001406 | -3.70% | $58,463 | $87.95M |
| Aug 28, 2026 | $0.001485 | $0.001499 | $0.001399 | $0.00146 | -1.68% | $59,883 | $91.33M |
| Aug 27, 2026 | $0.001512 | $0.001513 | $0.001453 | $0.001485 | -1.79% | $74,816 | $92.89M |
| Aug 26, 2026 | $0.00143 | $0.001523 | $0.00139 | $0.001512 | +5.73% | $66,811 | $94.58M |
| Aug 25, 2026 | $0.001458 | $0.001499 | $0.001407 | $0.00143 | -1.92% | $68,960 | $89.45M |
| Aug 24, 2026 | $0.001516 | $0.001523 | $0.001414 | $0.001458 | -3.83% | $70,181 | $91.20M |
| Aug 23, 2026 | $0.001426 | $0.001543 | $0.001354 | $0.001516 | +6.31% | $76,380 | $94.83M |
| Aug 22, 2026 | $0.00152 | $0.001594 | $0.001278 | $0.001426 | -6.18% | $82,021 | $89.20M |
| Aug 21, 2026 | $0.001353 | $0.001547 | $0.001353 | $0.00152 | +12.34% | $101,206 | $95.08M |
| Aug 20, 2026 | $0.001241 | $0.001358 | $0.00123 | $0.001353 | +9.02% | $71,382 | $84.63M |
| Aug 19, 2026 | $0.001152 | $0.0013 | $0.001147 | $0.001241 | +7.73% | $137,398 | $77.63M |
| Aug 18, 2026 | $0.001163 | $0.001169 | $0.001123 | $0.001152 | -0.95% | $68,447 | $72.06M |
| Aug 17, 2026 | $0.00112 | $0.00117 | $0.001117 | $0.001163 | +3.84% | $70,162 | $72.75M |
| Aug 16, 2026 | $0.001153 | $0.001158 | $0.001115 | $0.00112 | -2.86% | $55,047 | $70.06M |
| Aug 15, 2026 | $0.001146 | $0.00116 | $0.00114 | $0.001153 | +0.61% | $54,276 | $72.12M |
| Aug 14, 2026 | $0.001164 | $0.00117 | $0.001128 | $0.001146 | -1.55% | $68,748 | $71.69M |
| Aug 13, 2026 | $0.001173 | $0.001187 | $0.001156 | $0.001164 | -0.77% | $59,180 | $72.81M |
| Aug 12, 2026 | $0.001231 | $0.001238 | $0.00117 | $0.001173 | -4.71% | $60,986 | $73.37M |
| Aug 11, 2026 | $0.001248 | $0.001265 | $0.001206 | $0.001231 | -1.36% | $61,511 | $77.00M |
| Aug 10, 2026 | $0.001235 | $0.001266 | $0.001225 | $0.001248 | +1.05% | $60,488 | $78.07M |
| Aug 9, 2026 | $0.001271 | $0.001273 | $0.001234 | $0.001235 | -2.83% | $60,534 | $77.25M |
| Aug 8, 2026 | $0.001215 | $0.00132 | $0.001209 | $0.001271 | +4.61% | $70,734 | $79.51M |
| Aug 7, 2026 | $0.001227 | $0.001235 | $0.001206 | $0.001215 | -0.98% | $66,722 | $76.00M |
| Aug 6, 2026 | $0.001211 | $0.001235 | $0.001202 | $0.001227 | +1.32% | $64,411 | $76.75M |
| Aug 5, 2026 | $0.001239 | $0.001241 | $0.001209 | $0.001211 | -2.26% | $65,047 | $75.75M |
| Aug 4, 2026 | $0.001262 | $0.001282 | $0.001238 | $0.001239 | -1.82% | $60,340 | $77.50M |
| Aug 3, 2026 | $0.001281 | $0.001284 | $0.001238 | $0.001262 | -1.48% | $70,211 | $78.94M |
| Aug 2, 2026 | $0.001245 | $0.001332 | $0.001242 | $0.001281 | +2.89% | $57,906 | $80.13M |
| Aug 1, 2026 | $0.001266 | $0.001281 | $0.001235 | $0.001245 | -1.66% | $64,019 | $77.88M |
| Jul 31, 2026 | $0.001238 | $0.001273 | $0.001187 | $0.001266 | +2.26% | $63,433 | $79.19M |
| Jul 30, 2026 | $0.001223 | $0.001283 | $0.001222 | $0.001238 | +1.23% | $58,914 | $77.44M |
| Jul 29, 2026 | $0.00124 | $0.001249 | $0.001182 | $0.001223 | -1.37% | $58,630 | $76.50M |
| Jul 28, 2026 | $0.001218 | $0.00127 | $0.001183 | $0.00124 | +1.81% | $66,843 | $77.57M |
| Jul 27, 2026 | $0.001274 | $0.001316 | $0.001216 | $0.001218 | -4.40% | $70,462 | $76.19M |
| Jul 26, 2026 | $0.001219 | $0.001305 | $0.001212 | $0.001274 | +4.51% | $65,456 | $79.69M |
| Jul 25, 2026 | $0.001217 | $0.001237 | $0.001202 | $0.001219 | +0.16% | $60,146 | $76.25M |
| Jul 24, 2026 | $0.001249 | $0.001266 | $0.001203 | $0.001217 | -2.56% | $63,480 | $76.13M |
| Jul 23, 2026 | $0.001257 | $0.001314 | $0.001247 | $0.001249 | -0.64% | $67,687 | $78.13M |
| Jul 22, 2026 | $0.001265 | $0.001286 | $0.001237 | $0.001257 | -0.63% | $58,115 | $78.63M |
| Jul 21, 2026 | $0.001275 | $0.001289 | $0.001249 | $0.001265 | -0.78% | $60,032 | $79.13M |
| Jul 20, 2026 | $0.001211 | $0.001338 | $0.001188 | $0.001275 | +5.28% | $61,962 | $79.76M |
| Jul 19, 2026 | $0.001214 | $0.001229 | $0.001191 | $0.001211 | -0.25% | $58,623 | $75.75M |
| Jul 18, 2026 | $0.00121 | $0.001221 | $0.00119 | $0.001214 | +0.33% | $55,782 | $75.94M |
| Jul 17, 2026 | $0.001209 | $0.001232 | $0.001185 | $0.00121 | +0.08% | $59,038 | $75.69M |
| Jul 16, 2026 | $0.001244 | $0.001253 | $0.001205 | $0.001209 | -2.81% | $54,018 | $75.63M |
| Jul 15, 2026 | $0.001242 | $0.00127 | $0.00122 | $0.001244 | +0.16% | $62,566 | $77.82M |
| Jul 14, 2026 | $0.001211 | $0.001266 | $0.001204 | $0.001242 | +2.56% | $62,765 | $77.69M |
| Jul 13, 2026 | $0.001233 | $0.001252 | $0.001194 | $0.001211 | -1.78% | $58,040 | $75.75M |
| Jul 12, 2026 | $0.001255 | $0.001264 | $0.001223 | $0.001233 | -1.75% | $60,354 | $77.13M |
| Jul 11, 2026 | $0.001282 | $0.001312 | $0.001249 | $0.001255 | -2.11% | $56,099 | $78.50M |
| Jul 10, 2026 | $0.001266 | $0.001328 | $0.001252 | $0.001282 | +1.26% | $72,897 | $80.19M |
| Jul 9, 2026 | $0.001179 | $0.001328 | $0.001179 | $0.001266 | +7.38% | $66,149 | $79.19M |
| Jul 8, 2026 | $0.001231 | $0.001241 | $0.00117 | $0.001179 | -4.22% | $62,628 | $73.75M |
| Jul 7, 2026 | $0.001221 | $0.001301 | $0.001193 | $0.001231 | +0.82% | $59,102 | $77.00M |
| Jul 6, 2026 | $0.001219 | $0.001262 | $0.001164 | $0.001221 | +0.16% | $63,677 | $76.38M |
| Jul 5, 2026 | $0.001209 | $0.001235 | $0.001179 | $0.001219 | +0.83% | $56,714 | $76.25M |
| Jul 4, 2026 | $0.001222 | $0.001233 | $0.001183 | $0.001209 | -1.06% | $57,209 | $75.63M |
| Jul 3, 2026 | $0.001175 | $0.00126 | $0.001155 | $0.001222 | +4.00% | $67,266 | $76.44M |
| Jul 2, 2026 | $0.001078 | $0.001221 | $0.001069 | $0.001175 | +9.00% | $68,042 | $73.50M |
| Jul 1, 2026 | $0.001068 | $0.001103 | $0.001046 | $0.001078 | +0.94% | $58,312 | $67.43M |
| Jun 30, 2026 | $0.00113 | $0.00113 | $0.001051 | $0.001068 | -5.49% | $61,950 | $66.81M |
| Jun 29, 2026 | $0.001143 | $0.001169 | $0.001121 | $0.00113 | -1.14% | $61,845 | $70.69M |
| Jun 28, 2026 | $0.001183 | $0.001199 | $0.001131 | $0.001143 | -3.38% | $64,460 | $71.50M |
| Jun 27, 2026 | $0.001187 | $0.001213 | $0.001168 | $0.001183 | -0.34% | $75,686 | $74.00M |
| Jun 26, 2026 | $0.001232 | $0.001246 | $0.001185 | $0.001187 | -3.65% | $60,041 | $74.25M |
| Jun 25, 2026 | $0.00125 | $0.001295 | $0.001164 | $0.001232 | -1.44% | $60,319 | $77.07M |
| Jun 24, 2026 | $0.001264 | $0.00131 | $0.001195 | $0.00125 | -1.11% | $81,710 | $78.19M |
| Jun 23, 2026 | $0.001273 | $0.001298 | $0.001224 | $0.001264 | -0.71% | $79,662 | $79.07M |
| Jun 22, 2026 | $0.00127 | $0.001335 | $0.001257 | $0.001273 | +0.24% | $56,656 | $79.63M |
| Jun 21, 2026 | $0.00131 | $0.001331 | $0.001269 | $0.00127 | -3.05% | $54,714 | $79.44M |
| Jun 20, 2026 | $0.001301 | $0.001319 | $0.001282 | $0.00131 | +0.69% | $60,335 | $81.94M |
| Jun 19, 2026 | $0.001295 | $0.001334 | $0.001271 | $0.001301 | — | $55,773 | $81.38M |
Reserve Rights Historical Data FAQ
Window highs, lows, best/worst days and volume for Reserve RightsWhat is the all-time high for RSR?
Reserve Rights's record price is about $0.117424. It currently trades at $0.001354, roughly 98.8% below that peak. The all-time low on record is $0.0010462. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RSR market cap?
Reserve Rights has a market capitalisation of about $84.60M, on roughly $4.10M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RSR change over this window?
Across 90 daily candles, close-to-close moved up 4.00%.
What were RSR's high and low in this window?
In this sample, the highest trade print is about $0.001594 (Aug 22, 2026) and the lowest about $0.001046 (Jul 1, 2026).
What were RSR's best and worst days in this window?
Best close-to-close day was about +12.34% (Aug 21, 2026); worst was -6.24% (Sep 10, 2026).