Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0250 USDT |
56,840,404.0376 |
0.0256 USDT |
0.0237 USDT |
0.0242 USDT |
0.0247 USDT |
| 2022-01-07 |
0.0261 USDT |
73,452,644.4471 |
0.0276 USDT |
0.0251 USDT |
0.0258 USDT |
0.0253 USDT |
| 2022-01-06 |
0.0279 USDT |
56,555,906.6546 |
0.0285 USDT |
0.0272 USDT |
0.0278 USDT |
0.0277 USDT |
| 2022-01-05 |
0.0319 USDT |
33,826,622.9839 |
0.0312 USDT |
0.0305 USDT |
0.0313 USDT |
0.0305 USDT |
| 2022-01-04 |
0.0313 USDT |
38,456,084.3665 |
0.0303 USDT |
0.0296 USDT |
0.0301 USDT |
0.0316 USDT |
| 2022-01-03 |
0.0306 USDT |
29,552,405.3930 |
0.0309 USDT |
0.0298 USDT |
0.0302 USDT |
0.0301 USDT |
| 2022-01-02 |
0.0308 USDT |
30,645,329.4628 |
0.0302 USDT |
0.0296 USDT |
0.0301 USDT |
0.0311 USDT |
| 2022-01-01 |
0.0293 USDT |
22,705,211.0266 |
0.0289 USDT |
0.0289 USDT |
0.0292 USDT |
0.0298 USDT |
| 2021-12-31 |
0.0301 USDT |
40,289,761.8277 |
0.0299 USDT |
0.0285 USDT |
0.0294 USDT |
0.0287 USDT |
| 2021-12-30 |
0.0300 USDT |
37,235,043.2072 |
0.0297 USDT |
0.0288 USDT |
0.0294 USDT |
0.0306 USDT |
| 2021-12-29 |
0.0302 USDT |
69,936,116.8856 |
0.0300 USDT |
0.0290 USDT |
0.0301 USDT |
0.0299 USDT |
| 2021-12-28 |
0.0311 USDT |
81,430,352.8113 |
0.0331 USDT |
0.0296 USDT |
0.0303 USDT |
0.0302 USDT |
| 2021-12-27 |
0.0341 USDT |
64,325,971.1245 |
0.0332 USDT |
0.0328 USDT |
0.0331 USDT |
0.0332 USDT |
| 2021-12-26 |
0.0333 USDT |
64,999,131.6859 |
0.0334 USDT |
0.0319 USDT |
0.0323 USDT |
0.0334 USDT |
| 2021-12-25 |
0.0335 USDT |
66,967,577.3689 |
0.0331 USDT |
0.0324 USDT |
0.0330 USDT |
0.0335 USDT |
| 2021-12-24 |
0.0330 USDT |
70,708,380.1806 |
0.0321 USDT |
0.0315 USDT |
0.0321 USDT |
0.0333 USDT |
| 2021-12-23 |
0.0307 USDT |
62,523,510.6563 |
0.0296 USDT |
0.0290 USDT |
0.0298 USDT |
0.0319 USDT |
| 2021-12-22 |
0.0302 USDT |
54,995,001.4538 |
0.0300 USDT |
0.0293 USDT |
0.0299 USDT |
0.0299 USDT |
| 2021-12-21 |
0.0293 USDT |
55,222,694.5683 |
0.0289 USDT |
0.0284 USDT |
0.0287 USDT |
0.0301 USDT |
| 2021-12-20 |
0.0285 USDT |
77,623,969.0905 |
0.0297 USDT |
0.0274 USDT |
0.0278 USDT |
0.0288 USDT |
| 2021-12-19 |
0.0305 USDT |
84,607,394.9659 |
0.0313 USDT |
0.0297 USDT |
0.0301 USDT |
0.0303 USDT |
| 2021-12-18 |
0.0326 USDT |
78,246,310.0137 |
0.0317 USDT |
0.0311 USDT |
0.0318 USDT |
0.0335 USDT |
| 2021-12-17 |
0.0327 USDT |
131,565,787.4575 |
0.0328 USDT |
0.0303 USDT |
0.0318 USDT |
0.0310 USDT |
| 2021-12-16 |
0.0331 USDT |
85,980,070.8447 |
0.0320 USDT |
0.0318 USDT |
0.0325 USDT |
0.0334 USDT |
| 2021-12-15 |
0.0304 USDT |
146,278,034.7593 |
0.0297 USDT |
0.0282 USDT |
0.0286 USDT |
0.0325 USDT |
| 2021-12-14 |
0.0292 USDT |
79,534,630.8956 |
0.0298 USDT |
0.0282 USDT |
0.0288 USDT |
0.0294 USDT |
| 2021-12-13 |
0.0314 USDT |
105,285,206.8152 |
0.0343 USDT |
0.0290 USDT |
0.0300 USDT |
0.0301 USDT |
| 2021-12-12 |
0.0342 USDT |
70,376,785.3396 |
0.0342 USDT |
0.0331 USDT |
0.0337 USDT |
0.0345 USDT |
| 2021-12-11 |
0.0330 USDT |
89,348,599.3401 |
0.0323 USDT |
0.0315 USDT |
0.0329 USDT |
0.0334 USDT |
| 2021-12-10 |
0.0344 USDT |
137,805,500.9441 |
0.0341 USDT |
0.0331 USDT |
0.0337 USDT |
0.0339 USDT |
| 2021-12-09 |
0.0377 USDT |
218,608,544.4250 |
0.0375 USDT |
0.0339 USDT |
0.0345 USDT |
0.0350 USDT |
| 2021-12-08 |
0.0357 USDT |
147,363,328.9766 |
0.0357 USDT |
0.0339 USDT |
0.0350 USDT |
0.0368 USDT |
| 2021-12-07 |
0.0358 USDT |
187,733,907.2305 |
0.0346 USDT |
0.0337 USDT |
0.0342 USDT |
0.0355 USDT |
| 2021-12-06 |
0.0316 USDT |
204,582,499.5594 |
0.0340 USDT |
0.0296 USDT |
0.0309 USDT |
0.0339 USDT |
| 2021-12-05 |
0.0358 USDT |
157,688,187.0063 |
0.0376 USDT |
0.0323 USDT |
0.0335 USDT |
0.0333 USDT |
| 2021-12-04 |
0.0359 USDT |
340,739,939.5342 |
0.0445 USDT |
0.0282 USDT |
0.0348 USDT |
0.0375 USDT |
| 2021-12-03 |
0.0472 USDT |
132,826,425.8140 |
0.0510 USDT |
0.0425 USDT |
0.0451 USDT |
0.0445 USDT |
| 2021-12-02 |
0.0533 USDT |
270,439,324.9112 |
0.0514 USDT |
0.0483 USDT |
0.0494 USDT |
0.0506 USDT |
| 2021-12-01 |
0.0505 USDT |
164,835,500.2190 |
0.0500 USDT |
0.0485 USDT |
0.0493 USDT |
0.0492 USDT |
| 2021-11-30 |
0.0521 USDT |
256,198,395.5265 |
0.0542 USDT |
0.0483 USDT |
0.0499 USDT |
0.0502 USDT |
| 2021-11-29 |
0.0492 USDT |
497,493,130.4452 |
0.0433 USDT |
0.0423 USDT |
0.0443 USDT |
0.0517 USDT |
| 2021-11-28 |
0.0389 USDT |
218,512,863.2007 |
0.0356 USDT |
0.0338 USDT |
0.0348 USDT |
0.0422 USDT |
| 2021-11-27 |
0.0350 USDT |
52,678,187.7200 |
0.0336 USDT |
0.0335 USDT |
0.0340 USDT |
0.0365 USDT |
| 2021-11-26 |
0.0352 USDT |
115,653,714.4099 |
0.0377 USDT |
0.0328 USDT |
0.0338 USDT |
0.0342 USDT |
| 2021-11-25 |
0.0378 USDT |
74,216,807.8363 |
0.0369 USDT |
0.0364 USDT |
0.0369 USDT |
0.0379 USDT |
| 2021-11-24 |
0.0363 USDT |
78,200,214.2725 |
0.0362 USDT |
0.0351 USDT |
0.0355 USDT |
0.0365 USDT |
| 2021-11-23 |
0.0357 USDT |
47,808,288.5158 |
0.0347 USDT |
0.0341 USDT |
0.0349 USDT |
0.0362 USDT |
| 2021-11-22 |
0.0355 USDT |
41,958,981.1753 |
0.0369 USDT |
0.0340 USDT |
0.0344 USDT |
0.0343 USDT |
| 2021-11-21 |
0.0370 USDT |
42,307,445.4659 |
0.0369 USDT |
0.0358 USDT |
0.0361 USDT |
0.0376 USDT |
| 2021-11-20 |
0.0363 USDT |
36,327,350.6296 |
0.0359 USDT |
0.0352 USDT |
0.0358 USDT |
0.0368 USDT |