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
$0.001451
+2.47% 1D
Recently Viewed
1H+1.75%
1D+2.47%
1W-9.93%
1M-15.93%
Reserve Rights (RSR) has 90 days of daily open, high, low and close on file. Over that window RSR ranged $0.00112 to $0.002197, closed at $0.001443 and is up 18.8% across the window.
Reserve Rights — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.002197
Window low
$0.00112
First → last
+18.77%
Latest close
$0.001443
vs live
+0.55%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001427 | $0.00145 | $0.001387 | $0.001443 | +1.12% | $13,051 | $90.26M |
| Nov 3, 2026 | $0.001397 | $0.001462 | $0.001385 | $0.001427 | +2.15% | $79,200 | $89.26M |
| Nov 2, 2026 | $0.001476 | $0.001484 | $0.001374 | $0.001397 | -5.35% | $63,908 | $87.39M |
| Nov 1, 2026 | $0.001503 | $0.001627 | $0.001459 | $0.001476 | -1.80% | $97,741 | $92.33M |
| Oct 31, 2026 | $0.001431 | $0.001741 | $0.001358 | $0.001503 | +5.03% | $244,405 | $94.02M |
| Oct 30, 2026 | $0.001462 | $0.001477 | $0.001164 | $0.001431 | -2.12% | $423,051 | $89.51M |
| Oct 29, 2026 | $0.001637 | $0.001642 | $0.001461 | $0.001462 | -10.69% | $80,274 | $91.45M |
| Oct 28, 2026 | $0.001602 | $0.001678 | $0.001596 | $0.001637 | +2.18% | $60,027 | $102.40M |
| Oct 27, 2026 | $0.001611 | $0.001616 | $0.001567 | $0.001602 | -0.56% | $50,550 | $100.21M |
| Oct 26, 2026 | $0.001611 | $0.00163 | $0.001564 | $0.001611 | +0.00% | $61,558 | $100.77M |
| Oct 25, 2026 | $0.001642 | $0.00165 | $0.001576 | $0.001611 | -1.89% | $64,179 | $100.77M |
| Oct 24, 2026 | $0.00175 | $0.001753 | $0.001613 | $0.001642 | -6.17% | $56,780 | $102.71M |
| Oct 23, 2026 | $0.00178 | $0.001818 | $0.0017 | $0.00175 | -1.69% | $71,515 | $109.47M |
| Oct 22, 2026 | $0.001909 | $0.001918 | $0.00177 | $0.00178 | -6.76% | $70,847 | $111.34M |
| Oct 21, 2026 | $0.00191 | $0.001949 | $0.001883 | $0.001909 | -0.05% | $64,582 | $119.41M |
| Oct 20, 2026 | $0.001859 | $0.001953 | $0.001818 | $0.00191 | +2.74% | $86,089 | $119.48M |
| Oct 19, 2026 | $0.001916 | $0.001924 | $0.001811 | $0.001859 | -2.97% | $79,365 | $116.29M |
| Oct 18, 2026 | $0.002076 | $0.002135 | $0.001831 | $0.001916 | -7.71% | $138,375 | $119.85M |
| Oct 17, 2026 | $0.001927 | $0.002119 | $0.001912 | $0.002076 | +7.73% | $187,472 | $129.86M |
| Oct 16, 2026 | $0.001963 | $0.002009 | $0.001882 | $0.001927 | -1.83% | $104,073 | $120.54M |
| Oct 15, 2026 | $0.001979 | $0.002253 | $0.00188 | $0.001963 | -0.81% | $232,750 | $122.79M |
| Oct 14, 2026 | $0.002083 | $0.002139 | $0.00191 | $0.001979 | -4.99% | $121,898 | $123.79M |
| Oct 13, 2026 | $0.002197 | $0.002215 | $0.00194 | $0.002083 | -5.19% | $247,874 | $130.30M |
| Oct 12, 2026 | $0.001663 | $0.002996 | $0.001629 | $0.002197 | +32.11% | $1.97M | $137.43M |
| Oct 11, 2026 | $0.001602 | $0.001665 | $0.001578 | $0.001663 | +3.81% | $57,755 | $104.03M |
| Oct 10, 2026 | $0.001583 | $0.001621 | $0.001574 | $0.001602 | +1.20% | $57,133 | $100.21M |
| Oct 9, 2026 | $0.001536 | $0.001588 | $0.001521 | $0.001583 | +3.06% | $56,456 | $99.02M |
| Oct 8, 2026 | $0.001639 | $0.001648 | $0.001476 | $0.001536 | -6.28% | $72,267 | $96.08M |
| Oct 7, 2026 | $0.001741 | $0.001745 | $0.001594 | $0.001639 | -5.86% | $76,844 | $102.52M |
| Oct 6, 2026 | $0.001744 | $0.001827 | $0.001694 | $0.001741 | -0.17% | $96,713 | $108.91M |
| Oct 5, 2026 | $0.001726 | $0.001841 | $0.001691 | $0.001744 | +1.04% | $84,898 | $109.09M |
| Oct 4, 2026 | $0.001696 | $0.00177 | $0.001678 | $0.001726 | +1.77% | $53,659 | $107.97M |
| Oct 3, 2026 | $0.00168 | $0.001703 | $0.001654 | $0.001696 | +0.95% | $54,148 | $106.09M |
| Oct 2, 2026 | $0.00168 | $0.00176 | $0.001617 | $0.00168 | +0.00% | $64,322 | $105.09M |
| Oct 1, 2026 | $0.001705 | $0.00172 | $0.001648 | $0.00168 | -1.47% | $57,105 | $105.09M |
| Sep 30, 2026 | $0.001671 | $0.001748 | $0.001656 | $0.001705 | +2.03% | $54,219 | $106.65M |
| Sep 29, 2026 | $0.00165 | $0.001722 | $0.0016 | $0.001671 | +1.27% | $59,854 | $104.53M |
| Sep 28, 2026 | $0.001774 | $0.001791 | $0.001615 | $0.00165 | -6.99% | $61,102 | $103.21M |
| Sep 27, 2026 | $0.001782 | $0.001804 | $0.001734 | $0.001774 | -0.45% | $60,149 | $110.97M |
| Sep 26, 2026 | $0.001802 | $0.001833 | $0.00175 | $0.001782 | -1.11% | $56,978 | $111.47M |
| Sep 25, 2026 | $0.001726 | $0.001808 | $0.001693 | $0.001802 | +4.40% | $99,368 | $112.72M |
| Sep 24, 2026 | $0.001629 | $0.001798 | $0.001612 | $0.001726 | +5.95% | $66,236 | $107.97M |
| Sep 23, 2026 | $0.001748 | $0.001812 | $0.00161 | $0.001629 | -6.81% | $74,027 | $101.90M |
| Sep 22, 2026 | $0.001646 | $0.001764 | $0.001609 | $0.001748 | +6.20% | $89,186 | $109.34M |
| Sep 21, 2026 | $0.001659 | $0.001687 | $0.001614 | $0.001646 | -0.78% | $90,143 | $102.96M |
| Sep 20, 2026 | $0.001629 | $0.001681 | $0.001544 | $0.001659 | +1.84% | $68,657 | $103.78M |
| Sep 19, 2026 | $0.001522 | $0.001666 | $0.00149 | $0.001629 | +7.03% | $80,409 | $101.90M |
| Sep 18, 2026 | $0.001394 | $0.001537 | $0.001387 | $0.001522 | +9.18% | $95,420 | $95.21M |
| Sep 17, 2026 | $0.001371 | $0.001407 | $0.001354 | $0.001394 | +1.68% | $66,013 | $87.20M |
| Sep 16, 2026 | $0.001361 | $0.001374 | $0.001318 | $0.001371 | +0.73% | $49,377 | $85.76M |
| 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 | — | $66,722 | $76.00M |
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 $0.001451, 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 $90.16M, on roughly $7.50M 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 18.77%.
What were RSR's high and low in this window?
In this sample, the highest trade print is about $0.002996 (Oct 12, 2026) and the lowest about $0.001115 (Aug 16, 2026).
What were RSR's best and worst days in this window?
Best close-to-close day was about +32.11% (Oct 12, 2026); worst was -10.69% (Oct 29, 2026).