Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0126 USDT |
907,244.3511 |
0.0126 USDT |
0.0120 USDT |
0.0122 USDT |
0.0130 USDT |
| 2025-01-23 |
0.0123 USDT |
3,652,757.1680 |
0.0127 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-01-22 |
0.0133 USDT |
4,738,941.4646 |
0.0139 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-01-21 |
0.0133 USDT |
4,623,821.4010 |
0.0135 USDT |
0.0127 USDT |
0.0128 USDT |
0.0136 USDT |
| 2025-01-20 |
0.0138 USDT |
6,191,962.0049 |
0.0132 USDT |
0.0127 USDT |
0.0130 USDT |
0.0143 USDT |
| 2025-01-19 |
0.0149 USDT |
4,733,710.3361 |
0.0147 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-01-18 |
0.0147 USDT |
5,329,578.0181 |
0.0163 USDT |
0.0141 USDT |
0.0143 USDT |
0.0145 USDT |
| 2025-01-17 |
0.0152 USDT |
4,739,584.9181 |
0.0144 USDT |
0.0144 USDT |
0.0147 USDT |
0.0163 USDT |
| 2025-01-16 |
0.0145 USDT |
12,062,960.6784 |
0.0145 USDT |
0.0136 USDT |
0.0138 USDT |
0.0152 USDT |
| 2025-01-15 |
0.0135 USDT |
6,346,342.0511 |
0.0133 USDT |
0.0128 USDT |
0.0130 USDT |
0.0142 USDT |
| 2025-01-14 |
0.0125 USDT |
10,894,776.3315 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0129 USDT |
| 2025-01-13 |
0.0121 USDT |
1,867,325.3954 |
0.0130 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-01-12 |
0.0131 USDT |
224,225.7407 |
0.0131 USDT |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
| 2025-01-11 |
0.0130 USDT |
419,355.4837 |
0.0132 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-01-10 |
0.0132 USDT |
2,592,235.6283 |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0132 USDT |
| 2025-01-09 |
0.0131 USDT |
2,995,946.0160 |
0.0136 USDT |
0.0127 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-01-08 |
0.0140 USDT |
1,097,145.2374 |
0.0145 USDT |
0.0135 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-01-07 |
0.0164 USDT |
1,002,631.2854 |
0.0163 USDT |
0.0162 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-01-06 |
0.0168 USDT |
2,276,252.7834 |
0.0167 USDT |
0.0165 USDT |
0.0166 USDT |
0.0167 USDT |
| 2025-01-05 |
0.0169 USDT |
1,148,911.3183 |
0.0170 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-01-04 |
0.0170 USDT |
6,983,712.3673 |
0.0171 USDT |
0.0162 USDT |
0.0165 USDT |
0.0172 USDT |
| 2025-01-03 |
0.0148 USDT |
380,287.7554 |
0.0148 USDT |
0.0146 USDT |
0.0146 USDT |
0.0150 USDT |
| 2025-01-02 |
0.0149 USDT |
2,438,019.9695 |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0149 USDT |
| 2025-01-01 |
0.0137 USDT |
2,321,878.7087 |
0.0133 USDT |
0.0131 USDT |
0.0131 USDT |
0.0143 USDT |
| 2024-12-31 |
0.0133 USDT |
983,162.3394 |
0.0135 USDT |
0.0131 USDT |
0.0132 USDT |
0.0133 USDT |
| 2024-12-30 |
0.0140 USDT |
7,064,906.5106 |
0.0142 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-12-29 |
0.0152 USDT |
8,855,971.7839 |
0.0152 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-12-28 |
0.0141 USDT |
10,769,054.3416 |
0.0139 USDT |
0.0133 USDT |
0.0136 USDT |
0.0152 USDT |
| 2024-12-27 |
0.0142 USDT |
2,090,646.0196 |
0.0141 USDT |
0.0135 USDT |
0.0140 USDT |
0.0145 USDT |
| 2024-12-26 |
0.0141 USDT |
3,811,516.8006 |
0.0140 USDT |
0.0131 USDT |
0.0135 USDT |
0.0137 USDT |
| 2024-12-25 |
0.0142 USDT |
6,060,180.9794 |
0.0143 USDT |
0.0135 USDT |
0.0136 USDT |
0.0138 USDT |
| 2024-12-24 |
0.0125 USDT |
2,173,237.4185 |
0.0121 USDT |
0.0118 USDT |
0.0120 USDT |
0.0140 USDT |
| 2024-12-23 |
0.0113 USDT |
529,414.9577 |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0114 USDT |
| 2024-12-22 |
0.0109 USDT |
560,408.7243 |
0.0109 USDT |
0.0106 USDT |
0.0107 USDT |
0.0111 USDT |
| 2024-12-21 |
0.0116 USDT |
1,720,966.5468 |
0.0116 USDT |
0.0110 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-12-20 |
0.0103 USDT |
2,652,370.6865 |
0.0107 USDT |
0.0093 USDT |
0.0098 USDT |
0.0110 USDT |
| 2024-12-19 |
0.0115 USDT |
4,727,744.4327 |
0.0118 USDT |
0.0104 USDT |
0.0108 USDT |
0.0110 USDT |
| 2024-12-18 |
0.0127 USDT |
5,851,539.8022 |
0.0131 USDT |
0.0115 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-12-17 |
0.0139 USDT |
1,708,720.1983 |
0.0138 USDT |
0.0133 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-12-16 |
0.0140 USDT |
10,685,577.9131 |
0.0140 USDT |
0.0132 USDT |
0.0133 USDT |
0.0145 USDT |
| 2024-12-15 |
0.0137 USDT |
270,417.1537 |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0135 USDT |
| 2024-12-14 |
0.0146 USDT |
2,520,952.9133 |
0.0150 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-12-13 |
0.0148 USDT |
2,549,058.2656 |
0.0146 USDT |
0.0142 USDT |
0.0143 USDT |
0.0148 USDT |
| 2024-12-12 |
0.0154 USDT |
4,134,685.4629 |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0149 USDT |
| 2024-12-11 |
0.0140 USDT |
6,147,105.4697 |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0145 USDT |
| 2024-12-10 |
0.0135 USDT |
10,827,496.0887 |
0.0139 USDT |
0.0121 USDT |
0.0127 USDT |
0.0135 USDT |
| 2024-12-09 |
0.0163 USDT |
4,390,686.0128 |
0.0178 USDT |
0.0148 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-12-08 |
0.0178 USDT |
7,831,167.0284 |
0.0177 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-12-07 |
0.0189 USDT |
12,343,376.9942 |
0.0179 USDT |
0.0178 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-12-06 |
0.0174 USDT |
18,228,431.6209 |
0.0185 USDT |
0.0166 USDT |
0.0169 USDT |
0.0181 USDT |