Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
0.0843 USDT |
56,708,965.3413 |
0.0832 USDT |
0.0802 USDT |
0.0819 USDT |
0.0866 USDT |
| 2021-04-12 |
0.0850 USDT |
51,331,053.8834 |
0.0863 USDT |
0.0821 USDT |
0.0832 USDT |
0.0833 USDT |
| 2021-04-11 |
0.0894 USDT |
95,753,854.7319 |
0.0901 USDT |
0.0852 USDT |
0.0869 USDT |
0.0865 USDT |
| 2021-04-10 |
0.0839 USDT |
108,013,439.9679 |
0.0779 USDT |
0.0773 USDT |
0.0783 USDT |
0.0891 USDT |
| 2021-04-09 |
0.0806 USDT |
39,475,679.7873 |
0.0826 USDT |
0.0770 USDT |
0.0782 USDT |
0.0776 USDT |
| 2021-04-08 |
0.0797 USDT |
51,597,696.9846 |
0.0765 USDT |
0.0758 USDT |
0.0780 USDT |
0.0827 USDT |
| 2021-04-07 |
0.0778 USDT |
122,102,650.1864 |
0.0830 USDT |
0.0736 USDT |
0.0768 USDT |
0.0781 USDT |
| 2021-04-06 |
0.0844 USDT |
76,352,174.9218 |
0.0853 USDT |
0.0800 USDT |
0.0831 USDT |
0.0828 USDT |
| 2021-04-05 |
0.0866 USDT |
67,248,999.7628 |
0.0882 USDT |
0.0827 USDT |
0.0847 USDT |
0.0849 USDT |
| 2021-04-04 |
0.0847 USDT |
68,544,067.7924 |
0.0800 USDT |
0.0784 USDT |
0.0819 USDT |
0.0877 USDT |
| 2021-04-03 |
0.0844 USDT |
70,945,187.7214 |
0.0875 USDT |
0.0789 USDT |
0.0817 USDT |
0.0815 USDT |
| 2021-04-02 |
0.0885 USDT |
58,106,389.8888 |
0.0883 USDT |
0.0858 USDT |
0.0870 USDT |
0.0863 USDT |
| 2021-04-01 |
0.0887 USDT |
50,978,747.6519 |
0.0900 USDT |
0.0848 USDT |
0.0884 USDT |
0.0883 USDT |
| 2021-03-31 |
0.0910 USDT |
83,427,379.5792 |
0.0918 USDT |
0.0855 USDT |
0.0902 USDT |
0.0889 USDT |
| 2021-03-30 |
0.0918 USDT |
87,592,632.5616 |
0.0874 USDT |
0.0850 USDT |
0.0862 USDT |
0.0921 USDT |
| 2021-03-29 |
0.0858 USDT |
57,059,981.6638 |
0.0837 USDT |
0.0815 USDT |
0.0823 USDT |
0.0875 USDT |
| 2021-03-28 |
0.0847 USDT |
81,529,580.8621 |
0.0828 USDT |
0.0795 USDT |
0.0821 USDT |
0.0826 USDT |
| 2021-03-27 |
0.0803 USDT |
64,211,576.5700 |
0.0807 USDT |
0.0762 USDT |
0.0782 USDT |
0.0836 USDT |
| 2021-03-26 |
0.0792 USDT |
71,516,362.8260 |
0.0736 USDT |
0.0736 USDT |
0.0763 USDT |
0.0794 USDT |
| 2021-03-25 |
0.0710 USDT |
173,251,259.2811 |
0.0718 USDT |
0.0670 USDT |
0.0704 USDT |
0.0750 USDT |
| 2021-03-24 |
0.0780 USDT |
120,674,780.3949 |
0.0804 USDT |
0.0680 USDT |
0.0749 USDT |
0.0722 USDT |
| 2021-03-23 |
0.0853 USDT |
110,650,628.2725 |
0.0855 USDT |
0.0805 USDT |
0.0829 USDT |
0.0824 USDT |
| 2021-03-22 |
0.0899 USDT |
118,595,027.9687 |
0.0948 USDT |
0.0834 USDT |
0.0862 USDT |
0.0870 USDT |
| 2021-03-21 |
0.0933 USDT |
137,731,484.6603 |
0.0871 USDT |
0.0846 USDT |
0.0867 USDT |
0.0965 USDT |
| 2021-03-20 |
0.0922 USDT |
90,707,724.4998 |
0.0942 USDT |
0.0875 USDT |
0.0887 USDT |
0.0899 USDT |
| 2021-03-19 |
0.0865 USDT |
118,735,755.1436 |
0.0796 USDT |
0.0766 USDT |
0.0790 USDT |
0.0931 USDT |
| 2021-03-18 |
0.0808 USDT |
67,115,937.7070 |
0.0812 USDT |
0.0779 USDT |
0.0792 USDT |
0.0794 USDT |
| 2021-03-17 |
0.0789 USDT |
77,073,214.7974 |
0.0790 USDT |
0.0753 USDT |
0.0765 USDT |
0.0811 USDT |
| 2021-03-16 |
0.0815 USDT |
225,734,284.6298 |
0.0814 USDT |
0.0747 USDT |
0.0764 USDT |
0.0771 USDT |
| 2021-03-15 |
0.0740 USDT |
122,319,844.4206 |
0.0681 USDT |
0.0654 USDT |
0.0683 USDT |
0.0820 USDT |
| 2021-03-14 |
0.0714 USDT |
50,234,479.2158 |
0.0733 USDT |
0.0693 USDT |
0.0705 USDT |
0.0710 USDT |
| 2021-03-13 |
0.0704 USDT |
71,709,160.7143 |
0.0669 USDT |
0.0647 USDT |
0.0667 USDT |
0.0727 USDT |
| 2021-03-12 |
0.0696 USDT |
100,693,756.4894 |
0.0710 USDT |
0.0657 USDT |
0.0672 USDT |
0.0672 USDT |
| 2021-03-11 |
0.0701 USDT |
98,668,942.4495 |
0.0678 USDT |
0.0646 USDT |
0.0673 USDT |
0.0708 USDT |
| 2021-03-10 |
0.0708 USDT |
108,569,185.7043 |
0.0733 USDT |
0.0664 USDT |
0.0704 USDT |
0.0699 USDT |
| 2021-03-09 |
0.0769 USDT |
126,706,055.8447 |
0.0774 USDT |
0.0716 USDT |
0.0737 USDT |
0.0742 USDT |
| 2021-03-08 |
0.0723 USDT |
116,116,541.5103 |
0.0743 USDT |
0.0675 USDT |
0.0700 USDT |
0.0776 USDT |
| 2021-03-07 |
0.0681 USDT |
140,006,683.2563 |
0.0599 USDT |
0.0599 USDT |
0.0610 USDT |
0.0735 USDT |
| 2021-03-06 |
0.0596 USDT |
50,423,332.8677 |
0.0601 USDT |
0.0567 USDT |
0.0583 USDT |
0.0602 USDT |
| 2021-03-05 |
0.0572 USDT |
72,867,521.0598 |
0.0583 USDT |
0.0542 USDT |
0.0556 USDT |
0.0603 USDT |
| 2021-03-04 |
0.0599 USDT |
95,673,640.8509 |
0.0617 USDT |
0.0555 USDT |
0.0580 USDT |
0.0576 USDT |
| 2021-03-03 |
0.0646 USDT |
116,063,170.1379 |
0.0610 USDT |
0.0603 USDT |
0.0615 USDT |
0.0630 USDT |
| 2021-03-02 |
0.0594 USDT |
134,916,375.0448 |
0.0569 USDT |
0.0546 USDT |
0.0560 USDT |
0.0607 USDT |
| 2021-03-01 |
0.0555 USDT |
105,244,225.2236 |
0.0527 USDT |
0.0520 USDT |
0.0537 USDT |
0.0562 USDT |
| 2021-02-28 |
0.0487 USDT |
104,025,447.1782 |
0.0526 USDT |
0.0447 USDT |
0.0468 USDT |
0.0533 USDT |
| 2021-02-27 |
0.0536 USDT |
166,742,114.7607 |
0.0461 USDT |
0.0461 USDT |
0.0495 USDT |
0.0528 USDT |
| 2021-02-26 |
0.0460 USDT |
139,140,848.2377 |
0.0418 USDT |
0.0387 USDT |
0.0412 USDT |
0.0453 USDT |
| 2021-02-25 |
0.0458 USDT |
69,827,812.4858 |
0.0440 USDT |
0.0420 USDT |
0.0435 USDT |
0.0435 USDT |
| 2021-02-24 |
0.0465 USDT |
114,381,022.5557 |
0.0436 USDT |
0.0413 USDT |
0.0430 USDT |
0.0425 USDT |
| 2021-02-23 |
0.0414 USDT |
249,473,918.1245 |
0.0517 USDT |
0.0343 USDT |
0.0407 USDT |
0.0431 USDT |