Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.0211 USDT |
18,458,666.9755 |
0.0210 USDT |
0.0207 USDT |
0.0214 USDT |
0.0212 USDT |
| 2020-12-02 |
0.0209 USDT |
30,251,443.0563 |
0.0205 USDT |
0.0202 USDT |
0.0215 USDT |
0.0213 USDT |
| 2020-12-01 |
0.0201 USDT |
34,598,110.4637 |
0.0208 USDT |
0.0195 USDT |
0.0210 USDT |
0.0197 USDT |
| 2020-11-30 |
0.0212 USDT |
46,008,672.6592 |
0.0204 USDT |
0.0204 USDT |
0.0220 USDT |
0.0215 USDT |
| 2020-11-29 |
0.0193 USDT |
29,182,722.3583 |
0.0195 USDT |
0.0188 USDT |
0.0200 USDT |
0.0195 USDT |
| 2020-11-28 |
0.0199 USDT |
48,345,559.0345 |
0.0202 USDT |
0.0189 USDT |
0.0208 USDT |
0.0195 USDT |
| 2020-11-27 |
0.0182 USDT |
34,831,056.4127 |
0.0174 USDT |
0.0173 USDT |
0.0188 USDT |
0.0187 USDT |
| 2020-11-26 |
0.0175 USDT |
72,991,908.1154 |
0.0178 USDT |
0.0164 USDT |
0.0191 USDT |
0.0189 USDT |
| 2020-11-25 |
0.0216 USDT |
34,911,523.3059 |
0.0224 USDT |
0.0205 USDT |
0.0226 USDT |
0.0212 USDT |
| 2020-11-24 |
0.0238 USDT |
33,314,538.8552 |
0.0239 USDT |
0.0230 USDT |
0.0247 USDT |
0.0231 USDT |
| 2020-11-23 |
0.0235 USDT |
185,119,837.2498 |
0.0222 USDT |
0.0217 USDT |
0.0262 USDT |
0.0242 USDT |
| 2020-11-22 |
0.0225 USDT |
48,230,685.0386 |
0.0222 USDT |
0.0217 USDT |
0.0233 USDT |
0.0227 USDT |
| 2020-11-21 |
0.0234 USDT |
41,243,873.9722 |
0.0225 USDT |
0.0222 USDT |
0.0243 USDT |
0.0234 USDT |
| 2020-11-20 |
0.0249 USDT |
25,091,694.4606 |
0.0248 USDT |
0.0244 USDT |
0.0255 USDT |
0.0245 USDT |
| 2020-11-19 |
0.0240 USDT |
54,804,975.7448 |
0.0232 USDT |
0.0232 USDT |
0.0251 USDT |
0.0236 USDT |
| 2020-11-18 |
0.0219 USDT |
58,906,287.8260 |
0.0213 USDT |
0.0209 USDT |
0.0225 USDT |
0.0214 USDT |
| 2020-11-17 |
0.0201 USDT |
40,241,853.0354 |
0.0204 USDT |
0.0194 USDT |
0.0207 USDT |
0.0198 USDT |
| 2020-11-16 |
0.0196 USDT |
88,043,242.6933 |
0.0183 USDT |
0.0181 USDT |
0.0210 USDT |
0.0204 USDT |
| 2020-11-15 |
0.0171 USDT |
69,620,302.4371 |
0.0169 USDT |
0.0160 USDT |
0.0179 USDT |
0.0172 USDT |
| 2020-11-14 |
0.0156 USDT |
67,542,856.8827 |
0.0168 USDT |
0.0143 USDT |
0.0170 USDT |
0.0154 USDT |
| 2020-11-13 |
0.0161 USDT |
25,260,159.2002 |
0.0161 USDT |
0.0156 USDT |
0.0164 USDT |
0.0162 USDT |
| 2020-11-12 |
0.0173 USDT |
32,467,496.3669 |
0.0172 USDT |
0.0168 USDT |
0.0176 USDT |
0.0175 USDT |
| 2020-11-11 |
0.0160 USDT |
35,516,921.9218 |
0.0164 USDT |
0.0155 USDT |
0.0168 USDT |
0.0160 USDT |
| 2020-11-10 |
0.0180 USDT |
139,227,458.9695 |
0.0167 USDT |
0.0165 USDT |
0.0189 USDT |
0.0173 USDT |
| 2020-11-09 |
0.0170 USDT |
131,390,690.5369 |
0.0154 USDT |
0.0153 USDT |
0.0181 USDT |
0.0177 USDT |
| 2020-11-08 |
0.0143 USDT |
44,543,203.4093 |
0.0137 USDT |
0.0134 USDT |
0.0149 USDT |
0.0145 USDT |
| 2020-11-07 |
0.0141 USDT |
38,855,188.3267 |
0.0140 USDT |
0.0137 USDT |
0.0148 USDT |
0.0144 USDT |
| 2020-11-06 |
0.0128 USDT |
142,051,534.9223 |
0.0136 USDT |
0.0119 USDT |
0.0139 USDT |
0.0130 USDT |
| 2020-11-05 |
0.0139 USDT |
61,213,924.6295 |
0.0134 USDT |
0.0134 USDT |
0.0150 USDT |
0.0148 USDT |
| 2020-11-04 |
0.0116 USDT |
68,399,573.7431 |
0.0112 USDT |
0.0111 USDT |
0.0122 USDT |
0.0119 USDT |
| 2020-11-03 |
0.0103 USDT |
78,792,021.7589 |
0.0096 USDT |
0.0095 USDT |
0.0107 USDT |
0.0104 USDT |
| 2020-11-02 |
0.0104 USDT |
31,574,950.8424 |
0.0105 USDT |
0.0101 USDT |
0.0108 USDT |
0.0105 USDT |
| 2020-11-01 |
0.0114 USDT |
22,381,810.0888 |
0.0116 USDT |
0.0112 USDT |
0.0116 USDT |
0.0113 USDT |
| 2020-10-31 |
0.0116 USDT |
29,722,517.2196 |
0.0113 USDT |
0.0111 USDT |
0.0121 USDT |
0.0119 USDT |
| 2020-10-30 |
0.0122 USDT |
37,304,427.8711 |
0.0123 USDT |
0.0116 USDT |
0.0127 USDT |
0.0116 USDT |
| 2020-10-29 |
0.0119 USDT |
64,394,209.4382 |
0.0115 USDT |
0.0112 USDT |
0.0124 USDT |
0.0121 USDT |
| 2020-10-28 |
0.0124 USDT |
53,830,951.9515 |
0.0130 USDT |
0.0116 USDT |
0.0130 USDT |
0.0118 USDT |
| 2020-10-27 |
0.0136 USDT |
70,644,592.2625 |
0.0135 USDT |
0.0130 USDT |
0.0144 USDT |
0.0137 USDT |
| 2020-10-26 |
0.0148 USDT |
48,883,528.7019 |
0.0147 USDT |
0.0143 USDT |
0.0151 USDT |
0.0144 USDT |
| 2020-10-25 |
0.0152 USDT |
96,817,627.1595 |
0.0151 USDT |
0.0141 USDT |
0.0163 USDT |
0.0159 USDT |
| 2020-10-24 |
0.0164 USDT |
95,534,212.0040 |
0.0151 USDT |
0.0148 USDT |
0.0172 USDT |
0.0167 USDT |
| 2020-10-23 |
0.0148 USDT |
29,192,876.1078 |
0.0150 USDT |
0.0144 USDT |
0.0152 USDT |
0.0148 USDT |
| 2020-10-22 |
0.0145 USDT |
55,856,769.2340 |
0.0149 USDT |
0.0140 USDT |
0.0150 USDT |
0.0141 USDT |
| 2020-10-21 |
0.0150 USDT |
131,122,334.0859 |
0.0152 USDT |
0.0139 USDT |
0.0161 USDT |
0.0144 USDT |
| 2020-10-20 |
0.0135 USDT |
302,918,363.7358 |
0.0126 USDT |
0.0121 USDT |
0.0149 USDT |
0.0128 USDT |
| 2020-10-19 |
0.0096 USDT |
58,341,203.2004 |
0.0098 USDT |
0.0092 USDT |
0.0100 USDT |
0.0095 USDT |
| 2020-10-18 |
0.0108 USDT |
40,650,955.8197 |
0.0111 USDT |
0.0105 USDT |
0.0112 USDT |
0.0109 USDT |
| 2020-10-17 |
0.0116 USDT |
46,640,077.9675 |
0.0112 USDT |
0.0111 USDT |
0.0123 USDT |
0.0121 USDT |
| 2020-10-16 |
0.0099 USDT |
22,698,447.2331 |
0.0095 USDT |
0.0094 USDT |
0.0103 USDT |
0.0102 USDT |
| 2020-10-15 |
0.0098 USDT |
38,911,306.7872 |
0.0102 USDT |
0.0093 USDT |
0.0103 USDT |
0.0095 USDT |