Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
0.0203 USDT |
43,194,054.7747 |
0.0202 USDT |
0.0195 USDT |
0.0199 USDT |
0.0210 USDT |
| 2022-02-08 |
0.0207 USDT |
72,976,842.4312 |
0.0214 USDT |
0.0197 USDT |
0.0200 USDT |
0.0201 USDT |
| 2022-02-07 |
0.0207 USDT |
46,773,531.7268 |
0.0201 USDT |
0.0196 USDT |
0.0199 USDT |
0.0213 USDT |
| 2022-02-06 |
0.0199 USDT |
46,821,915.9821 |
0.0196 USDT |
0.0192 USDT |
0.0196 USDT |
0.0198 USDT |
| 2022-02-05 |
0.0200 USDT |
42,132,398.7035 |
0.0195 USDT |
0.0191 USDT |
0.0196 USDT |
0.0195 USDT |
| 2022-02-04 |
0.0181 USDT |
40,957,843.6962 |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0189 USDT |
| 2022-02-03 |
0.0171 USDT |
44,572,469.5301 |
0.0172 USDT |
0.0167 USDT |
0.0169 USDT |
0.0172 USDT |
| 2022-02-02 |
0.0184 USDT |
37,748,340.9554 |
0.0186 USDT |
0.0171 USDT |
0.0175 USDT |
0.0173 USDT |
| 2022-02-01 |
0.0186 USDT |
30,452,814.4366 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0186 USDT |
| 2022-01-31 |
0.0179 USDT |
33,469,008.3012 |
0.0177 USDT |
0.0170 USDT |
0.0172 USDT |
0.0184 USDT |
| 2022-01-30 |
0.0186 USDT |
26,388,123.0317 |
0.0188 USDT |
0.0177 USDT |
0.0179 USDT |
0.0178 USDT |
| 2022-01-29 |
0.0188 USDT |
39,866,630.9193 |
0.0187 USDT |
0.0185 USDT |
0.0186 USDT |
0.0187 USDT |
| 2022-01-28 |
0.0181 USDT |
52,584,610.0603 |
0.0180 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2022-01-27 |
0.0177 USDT |
59,425,409.1932 |
0.0174 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2022-01-26 |
0.0181 USDT |
79,934,667.4095 |
0.0176 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-01-25 |
0.0176 USDT |
67,264,394.4361 |
0.0176 USDT |
0.0171 USDT |
0.0174 USDT |
0.0177 USDT |
| 2022-01-24 |
0.0175 USDT |
161,441,052.0105 |
0.0188 USDT |
0.0164 USDT |
0.0170 USDT |
0.0175 USDT |
| 2022-01-23 |
0.0185 USDT |
85,283,388.0806 |
0.0182 USDT |
0.0178 USDT |
0.0182 USDT |
0.0187 USDT |
| 2022-01-22 |
0.0186 USDT |
152,399,574.9404 |
0.0202 USDT |
0.0168 USDT |
0.0180 USDT |
0.0182 USDT |
| 2022-01-21 |
0.0212 USDT |
91,331,503.3413 |
0.0228 USDT |
0.0192 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-01-20 |
0.0240 USDT |
71,261,035.3973 |
0.0236 USDT |
0.0229 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-01-19 |
0.0243 USDT |
34,259,628.8241 |
0.0250 USDT |
0.0237 USDT |
0.0239 USDT |
0.0240 USDT |
| 2022-01-18 |
0.0247 USDT |
29,140,160.8808 |
0.0252 USDT |
0.0242 USDT |
0.0246 USDT |
0.0252 USDT |
| 2022-01-17 |
0.0256 USDT |
33,063,652.0577 |
0.0267 USDT |
0.0248 USDT |
0.0253 USDT |
0.0251 USDT |
| 2022-01-16 |
0.0267 USDT |
27,351,489.9157 |
0.0268 USDT |
0.0260 USDT |
0.0262 USDT |
0.0268 USDT |
| 2022-01-15 |
0.0264 USDT |
25,157,409.6744 |
0.0267 USDT |
0.0257 USDT |
0.0261 USDT |
0.0269 USDT |
| 2022-01-14 |
0.0262 USDT |
29,418,126.3712 |
0.0262 USDT |
0.0253 USDT |
0.0257 USDT |
0.0267 USDT |
| 2022-01-13 |
0.0274 USDT |
46,714,674.6779 |
0.0273 USDT |
0.0261 USDT |
0.0263 USDT |
0.0263 USDT |
| 2022-01-12 |
0.0264 USDT |
47,527,401.6157 |
0.0251 USDT |
0.0251 USDT |
0.0253 USDT |
0.0270 USDT |
| 2022-01-11 |
0.0243 USDT |
30,166,777.0388 |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0249 USDT |
| 2022-01-10 |
0.0242 USDT |
51,727,311.3267 |
0.0254 USDT |
0.0231 USDT |
0.0238 USDT |
0.0239 USDT |
| 2022-01-09 |
0.0251 USDT |
48,723,248.8818 |
0.0245 USDT |
0.0243 USDT |
0.0247 USDT |
0.0255 USDT |
| 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 |