Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.0390 USDT |
162,934,853.0208 |
0.0376 USDT |
0.0363 USDT |
0.0371 USDT |
0.0399 USDT |
| 2021-06-01 |
0.0387 USDT |
187,705,439.6208 |
0.0398 USDT |
0.0363 USDT |
0.0372 USDT |
0.0375 USDT |
| 2021-05-31 |
0.0354 USDT |
182,177,450.6315 |
0.0331 USDT |
0.0316 USDT |
0.0323 USDT |
0.0391 USDT |
| 2021-05-30 |
0.0327 USDT |
129,231,177.8811 |
0.0314 USDT |
0.0292 USDT |
0.0305 USDT |
0.0330 USDT |
| 2021-05-29 |
0.0325 USDT |
142,399,577.4753 |
0.0343 USDT |
0.0293 USDT |
0.0306 USDT |
0.0305 USDT |
| 2021-05-28 |
0.0357 USDT |
247,001,673.0860 |
0.0398 USDT |
0.0326 USDT |
0.0340 USDT |
0.0343 USDT |
| 2021-05-27 |
0.0403 USDT |
217,517,804.9505 |
0.0430 USDT |
0.0380 USDT |
0.0393 USDT |
0.0403 USDT |
| 2021-05-26 |
0.0407 USDT |
249,087,766.4513 |
0.0380 USDT |
0.0368 USDT |
0.0384 USDT |
0.0427 USDT |
| 2021-05-25 |
0.0375 USDT |
346,161,602.5955 |
0.0407 USDT |
0.0343 USDT |
0.0359 USDT |
0.0369 USDT |
| 2021-05-24 |
0.0341 USDT |
302,189,394.0477 |
0.0296 USDT |
0.0289 USDT |
0.0307 USDT |
0.0383 USDT |
| 2021-05-23 |
0.0284 USDT |
464,486,760.7658 |
0.0349 USDT |
0.0227 USDT |
0.0268 USDT |
0.0298 USDT |
| 2021-05-22 |
0.0368 USDT |
195,077,944.6072 |
0.0389 USDT |
0.0334 USDT |
0.0353 USDT |
0.0357 USDT |
| 2021-05-21 |
0.0412 USDT |
317,924,018.1738 |
0.0469 USDT |
0.0324 USDT |
0.0370 USDT |
0.0370 USDT |
| 2021-05-20 |
0.0440 USDT |
283,266,635.8834 |
0.0410 USDT |
0.0360 USDT |
0.0399 USDT |
0.0461 USDT |
| 2021-05-19 |
0.0448 USDT |
543,045,715.8365 |
0.0655 USDT |
0.0242 USDT |
0.0437 USDT |
0.0414 USDT |
| 2021-05-18 |
0.0666 USDT |
76,215,102.4347 |
0.0641 USDT |
0.0634 USDT |
0.0657 USDT |
0.0662 USDT |
| 2021-05-17 |
0.0660 USDT |
144,217,032.3418 |
0.0702 USDT |
0.0625 USDT |
0.0646 USDT |
0.0642 USDT |
| 2021-05-16 |
0.0720 USDT |
127,903,124.4502 |
0.0709 USDT |
0.0655 USDT |
0.0687 USDT |
0.0695 USDT |
| 2021-05-15 |
0.0763 USDT |
85,653,197.6786 |
0.0782 USDT |
0.0705 USDT |
0.0732 USDT |
0.0734 USDT |
| 2021-05-14 |
0.0740 USDT |
102,837,022.3378 |
0.0686 USDT |
0.0680 USDT |
0.0698 USDT |
0.0758 USDT |
| 2021-05-13 |
0.0689 USDT |
232,511,919.1398 |
0.0681 USDT |
0.0626 USDT |
0.0665 USDT |
0.0671 USDT |
| 2021-05-12 |
0.0786 USDT |
142,851,918.1158 |
0.0800 USDT |
0.0722 USDT |
0.0765 USDT |
0.0741 USDT |
| 2021-05-11 |
0.0778 USDT |
132,032,087.7872 |
0.0767 USDT |
0.0738 USDT |
0.0756 USDT |
0.0794 USDT |
| 2021-05-10 |
0.0811 USDT |
166,465,445.2612 |
0.0900 USDT |
0.0704 USDT |
0.0778 USDT |
0.0774 USDT |
| 2021-05-09 |
0.0838 USDT |
154,996,992.5674 |
0.0797 USDT |
0.0770 USDT |
0.0790 USDT |
0.0887 USDT |
| 2021-05-08 |
0.0802 USDT |
87,119,249.5190 |
0.0805 USDT |
0.0781 USDT |
0.0796 USDT |
0.0797 USDT |
| 2021-05-07 |
0.0806 USDT |
132,923,303.9931 |
0.0807 USDT |
0.0768 USDT |
0.0796 USDT |
0.0803 USDT |
| 2021-05-06 |
0.0824 USDT |
130,777,875.1385 |
0.0838 USDT |
0.0785 USDT |
0.0812 USDT |
0.0805 USDT |
| 2021-05-05 |
0.0831 USDT |
87,008,468.3145 |
0.0791 USDT |
0.0784 USDT |
0.0817 USDT |
0.0831 USDT |
| 2021-05-04 |
0.0831 USDT |
134,524,181.9258 |
0.0895 USDT |
0.0778 USDT |
0.0812 USDT |
0.0794 USDT |
| 2021-05-03 |
0.0904 USDT |
62,336,850.7670 |
0.0869 USDT |
0.0866 USDT |
0.0892 USDT |
0.0900 USDT |
| 2021-05-02 |
0.0879 USDT |
69,320,472.0524 |
0.0910 USDT |
0.0845 USDT |
0.0865 USDT |
0.0865 USDT |
| 2021-05-01 |
0.0923 USDT |
53,725,558.1319 |
0.0918 USDT |
0.0900 USDT |
0.0913 USDT |
0.0913 USDT |
| 2021-04-30 |
0.0892 USDT |
109,195,975.3093 |
0.0837 USDT |
0.0822 USDT |
0.0841 USDT |
0.0913 USDT |
| 2021-04-29 |
0.0850 USDT |
123,723,937.9710 |
0.0841 USDT |
0.0802 USDT |
0.0828 USDT |
0.0840 USDT |
| 2021-04-28 |
0.0855 USDT |
143,662,400.9445 |
0.0886 USDT |
0.0801 USDT |
0.0836 USDT |
0.0829 USDT |
| 2021-04-27 |
0.0851 USDT |
108,696,039.6547 |
0.0819 USDT |
0.0804 USDT |
0.0823 USDT |
0.0853 USDT |
| 2021-04-26 |
0.0797 USDT |
192,214,730.8391 |
0.0675 USDT |
0.0663 USDT |
0.0745 USDT |
0.0821 USDT |
| 2021-04-25 |
0.0702 USDT |
117,626,104.9225 |
0.0691 USDT |
0.0630 USDT |
0.0670 USDT |
0.0669 USDT |
| 2021-04-24 |
0.0724 USDT |
106,845,337.4783 |
0.0772 USDT |
0.0685 USDT |
0.0714 USDT |
0.0713 USDT |
| 2021-04-23 |
0.0769 USDT |
243,495,679.3210 |
0.0857 USDT |
0.0688 USDT |
0.0753 USDT |
0.0763 USDT |
| 2021-04-22 |
0.0950 USDT |
263,968,504.6881 |
0.0917 USDT |
0.0829 USDT |
0.0889 USDT |
0.0865 USDT |
| 2021-04-21 |
0.0936 USDT |
201,572,779.4267 |
0.0902 USDT |
0.0841 USDT |
0.0878 USDT |
0.0922 USDT |
| 2021-04-20 |
0.0822 USDT |
249,404,801.4363 |
0.0823 USDT |
0.0730 USDT |
0.0764 USDT |
0.0889 USDT |
| 2021-04-19 |
0.0870 USDT |
160,795,685.1373 |
0.0947 USDT |
0.0810 USDT |
0.0841 USDT |
0.0824 USDT |
| 2021-04-18 |
0.0898 USDT |
410,303,550.5617 |
0.1020 USDT |
0.0764 USDT |
0.0890 USDT |
0.0964 USDT |
| 2021-04-17 |
0.1097 USDT |
131,562,575.6233 |
0.1109 USDT |
0.1024 USDT |
0.1055 USDT |
0.1025 USDT |
| 2021-04-16 |
0.1030 USDT |
222,629,738.9256 |
0.1001 USDT |
0.0924 USDT |
0.0952 USDT |
0.1098 USDT |
| 2021-04-15 |
0.0954 USDT |
197,203,957.3552 |
0.0849 USDT |
0.0843 USDT |
0.0858 USDT |
0.0989 USDT |
| 2021-04-14 |
0.0833 USDT |
77,699,238.9037 |
0.0856 USDT |
0.0796 USDT |
0.0819 USDT |
0.0851 USDT |