Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
0.0256 USDT |
37,084,758.8315 |
0.0269 USDT |
0.0249 USDT |
0.0269 USDT |
0.0260 USDT |
| 2020-08-24 |
0.0266 USDT |
153,266,418.4475 |
0.0242 USDT |
0.0236 USDT |
0.0289 USDT |
0.0275 USDT |
| 2020-08-23 |
0.0215 USDT |
20,032,401.0201 |
0.0222 USDT |
0.0209 USDT |
0.0222 USDT |
0.0214 USDT |
| 2020-08-22 |
0.0211 USDT |
18,344,083.3763 |
0.0219 USDT |
0.0208 USDT |
0.0220 USDT |
0.0211 USDT |
| 2020-08-21 |
0.0230 USDT |
73,966,113.9932 |
0.0217 USDT |
0.0217 USDT |
0.0239 USDT |
0.0229 USDT |
| 2020-08-20 |
0.0200 USDT |
65,223,322.0997 |
0.0210 USDT |
0.0186 USDT |
0.0210 USDT |
0.0197 USDT |
| 2020-08-19 |
0.0244 USDT |
55,445,346.4886 |
0.0249 USDT |
0.0228 USDT |
0.0262 USDT |
0.0229 USDT |
| 2020-08-18 |
0.0253 USDT |
78,668,141.2702 |
0.0255 USDT |
0.0234 USDT |
0.0274 USDT |
0.0248 USDT |
| 2020-08-17 |
0.0251 USDT |
88,537,920.4491 |
0.0225 USDT |
0.0225 USDT |
0.0270 USDT |
0.0263 USDT |
| 2020-08-16 |
0.0240 USDT |
93,328,229.8157 |
0.0239 USDT |
0.0220 USDT |
0.0259 USDT |
0.0256 USDT |
| 2020-08-15 |
0.0226 USDT |
132,744,040.7881 |
0.0203 USDT |
0.0202 USDT |
0.0242 USDT |
0.0239 USDT |
| 2020-08-14 |
0.0183 USDT |
111,633,573.7978 |
0.0171 USDT |
0.0162 USDT |
0.0205 USDT |
0.0201 USDT |
| 2020-08-13 |
0.0173 USDT |
194,530,818.7189 |
0.0176 USDT |
0.0152 USDT |
0.0202 USDT |
0.0156 USDT |
| 2020-08-12 |
0.0130 USDT |
104,647,431.1704 |
0.0119 USDT |
0.0116 USDT |
0.0139 USDT |
0.0133 USDT |
| 2020-08-11 |
0.0113 USDT |
39,451,406.8607 |
0.0110 USDT |
0.0109 USDT |
0.0117 USDT |
0.0113 USDT |
| 2020-08-10 |
0.0108 USDT |
34,630,791.7215 |
0.0112 USDT |
0.0103 USDT |
0.0114 USDT |
0.0109 USDT |
| 2020-08-09 |
0.0120 USDT |
29,478,038.5175 |
0.0124 USDT |
0.0116 USDT |
0.0125 USDT |
0.0119 USDT |
| 2020-08-08 |
0.0102 USDT |
46,334,354.4386 |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0102 USDT |
| 2020-08-07 |
0.0110 USDT |
25,827,430.4582 |
0.0113 USDT |
0.0108 USDT |
0.0113 USDT |
0.0110 USDT |
| 2020-08-06 |
0.0115 USDT |
34,004,337.3448 |
0.0116 USDT |
0.0110 USDT |
0.0120 USDT |
0.0112 USDT |
| 2020-08-05 |
0.0117 USDT |
28,773,512.4593 |
0.0119 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2020-08-04 |
0.0120 USDT |
25,080,730.1576 |
0.0117 USDT |
0.0117 USDT |
0.0123 USDT |
0.0120 USDT |
| 2020-08-03 |
0.0119 USDT |
27,934,345.2631 |
0.0120 USDT |
0.0116 USDT |
0.0124 USDT |
0.0117 USDT |
| 2020-08-02 |
0.0124 USDT |
87,491,336.1297 |
0.0117 USDT |
0.0117 USDT |
0.0127 USDT |
0.0123 USDT |
| 2020-08-01 |
0.0106 USDT |
18,347,392.5581 |
0.0106 USDT |
0.0103 USDT |
0.0110 USDT |
0.0103 USDT |
| 2020-07-31 |
0.0117 USDT |
63,408,646.1534 |
0.0110 USDT |
0.0109 USDT |
0.0120 USDT |
0.0117 USDT |
| 2020-07-30 |
0.0102 USDT |
66,349,189.5435 |
0.0098 USDT |
0.0097 USDT |
0.0105 USDT |
0.0104 USDT |
| 2020-07-29 |
0.0089 USDT |
23,600,937.6675 |
0.0090 USDT |
0.0086 USDT |
0.0091 USDT |
0.0086 USDT |
| 2020-07-28 |
0.0090 USDT |
22,627,887.3575 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2020-07-27 |
0.0096 USDT |
79,047,169.5098 |
0.0091 USDT |
0.0090 USDT |
0.0099 USDT |
0.0095 USDT |
| 2020-07-26 |
0.0081 USDT |
98,787,204.9000 |
0.0083 USDT |
0.0076 USDT |
0.0086 USDT |
0.0082 USDT |
| 2020-07-25 |
0.0097 USDT |
129,967,398.8299 |
0.0091 USDT |
0.0087 USDT |
0.0105 USDT |
0.0098 USDT |
| 2020-07-24 |
0.0093 USDT |
102,429,073.4647 |
0.0100 USDT |
0.0088 USDT |
0.0100 USDT |
0.0090 USDT |
| 2020-07-23 |
0.0105 USDT |
48,264,874.7491 |
0.0111 USDT |
0.0098 USDT |
0.0111 USDT |
0.0099 USDT |
| 2020-07-22 |
0.0116 USDT |
55,095,444.7179 |
0.0120 USDT |
0.0112 USDT |
0.0128 USDT |
0.0115 USDT |
| 2020-07-21 |
0.0122 USDT |
78,832,648.1319 |
0.0117 USDT |
0.0113 USDT |
0.0130 USDT |
0.0123 USDT |
| 2020-07-20 |
0.0106 USDT |
102,289,842.3449 |
0.0112 USDT |
0.0099 USDT |
0.0113 USDT |
0.0110 USDT |
| 2020-07-19 |
0.0125 USDT |
111,252,919.6778 |
0.0116 USDT |
0.0116 USDT |
0.0132 USDT |
0.0126 USDT |
| 2020-07-18 |
0.0126 USDT |
115,802,225.9792 |
0.0128 USDT |
0.0118 USDT |
0.0136 USDT |
0.0121 USDT |
| 2020-07-17 |
0.0125 USDT |
199,480,877.2998 |
0.0113 USDT |
0.0111 USDT |
0.0144 USDT |
0.0142 USDT |
| 2020-07-16 |
0.0101 USDT |
62,147,486.5506 |
0.0097 USDT |
0.0096 USDT |
0.0105 USDT |
0.0105 USDT |
| 2020-07-15 |
0.0096 USDT |
61,108,912.7754 |
0.0094 USDT |
0.0093 USDT |
0.0099 USDT |
0.0096 USDT |
| 2020-07-14 |
0.0090 USDT |
27,325,222.2149 |
0.0090 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2020-07-13 |
0.0085 USDT |
27,006,975.4667 |
0.0086 USDT |
0.0082 USDT |
0.0087 USDT |
0.0085 USDT |
| 2020-07-12 |
0.0088 USDT |
71,232,375.4140 |
0.0090 USDT |
0.0084 USDT |
0.0092 USDT |
0.0085 USDT |
| 2020-07-11 |
0.0085 USDT |
52,795,449.6449 |
0.0082 USDT |
0.0082 USDT |
0.0088 USDT |
0.0087 USDT |
| 2020-07-10 |
0.0077 USDT |
42,959,808.0199 |
0.0075 USDT |
0.0075 USDT |
0.0080 USDT |
0.0080 USDT |
| 2020-07-09 |
0.0077 USDT |
34,300,717.0180 |
0.0075 USDT |
0.0074 USDT |
0.0079 USDT |
0.0076 USDT |
| 2020-07-08 |
0.0079 USDT |
56,537,780.0705 |
0.0078 USDT |
0.0075 USDT |
0.0083 USDT |
0.0080 USDT |
| 2020-07-07 |
0.0082 USDT |
44,474,533.9066 |
0.0083 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |