Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-25 |
0.0124 USDT |
16,686,279.2446 |
0.0126 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2020-09-24 |
0.0126 USDT |
28,388,335.0515 |
0.0122 USDT |
0.0121 USDT |
0.0131 USDT |
0.0127 USDT |
| 2020-09-23 |
0.0120 USDT |
119,690,985.1000 |
0.0112 USDT |
0.0112 USDT |
0.0133 USDT |
0.0131 USDT |
| 2020-09-22 |
0.0114 USDT |
53,456,655.7093 |
0.0120 USDT |
0.0100 USDT |
0.0129 USDT |
0.0107 USDT |
| 2020-09-21 |
0.0129 USDT |
12,623,002.9085 |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2020-09-20 |
0.0127 USDT |
42,272,303.9803 |
0.0129 USDT |
0.0120 USDT |
0.0136 USDT |
0.0128 USDT |
| 2020-09-19 |
0.0139 USDT |
14,170,317.6606 |
0.0141 USDT |
0.0135 USDT |
0.0144 USDT |
0.0140 USDT |
| 2020-09-18 |
0.0142 USDT |
39,525,198.0098 |
0.0135 USDT |
0.0134 USDT |
0.0150 USDT |
0.0149 USDT |
| 2020-09-17 |
0.0135 USDT |
28,970,595.9024 |
0.0135 USDT |
0.0128 USDT |
0.0142 USDT |
0.0134 USDT |
| 2020-09-16 |
0.0139 USDT |
14,248,517.2232 |
0.0140 USDT |
0.0135 USDT |
0.0144 USDT |
0.0142 USDT |
| 2020-09-15 |
0.0141 USDT |
24,846,641.2422 |
0.0149 USDT |
0.0133 USDT |
0.0150 USDT |
0.0142 USDT |
| 2020-09-14 |
0.0148 USDT |
29,425,933.9107 |
0.0152 USDT |
0.0142 USDT |
0.0155 USDT |
0.0150 USDT |
| 2020-09-13 |
0.0170 USDT |
18,436,455.7771 |
0.0174 USDT |
0.0166 USDT |
0.0174 USDT |
0.0167 USDT |
| 2020-09-12 |
0.0168 USDT |
19,836,894.4458 |
0.0168 USDT |
0.0164 USDT |
0.0175 USDT |
0.0169 USDT |
| 2020-09-11 |
0.0180 USDT |
37,487,312.8573 |
0.0174 USDT |
0.0171 USDT |
0.0187 USDT |
0.0181 USDT |
| 2020-09-10 |
0.0167 USDT |
12,445,500.4936 |
0.0168 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2020-09-09 |
0.0174 USDT |
29,675,864.3274 |
0.0178 USDT |
0.0170 USDT |
0.0179 USDT |
0.0174 USDT |
| 2020-09-08 |
0.0181 USDT |
71,521,806.6978 |
0.0180 USDT |
0.0174 USDT |
0.0191 USDT |
0.0179 USDT |
| 2020-09-07 |
0.0158 USDT |
38,936,822.4487 |
0.0158 USDT |
0.0150 USDT |
0.0170 USDT |
0.0157 USDT |
| 2020-09-06 |
0.0162 USDT |
33,860,700.0239 |
0.0164 USDT |
0.0154 USDT |
0.0169 USDT |
0.0162 USDT |
| 2020-09-05 |
0.0181 USDT |
49,563,403.8601 |
0.0175 USDT |
0.0169 USDT |
0.0195 USDT |
0.0183 USDT |
| 2020-09-04 |
0.0158 USDT |
90,113,626.7313 |
0.0179 USDT |
0.0129 USDT |
0.0191 USDT |
0.0161 USDT |
| 2020-09-03 |
0.0200 USDT |
44,584,239.8239 |
0.0186 USDT |
0.0185 USDT |
0.0211 USDT |
0.0198 USDT |
| 2020-09-02 |
0.0225 USDT |
41,976,063.2068 |
0.0227 USDT |
0.0211 USDT |
0.0236 USDT |
0.0223 USDT |
| 2020-09-01 |
0.0268 USDT |
25,548,984.3940 |
0.0268 USDT |
0.0255 USDT |
0.0280 USDT |
0.0275 USDT |
| 2020-08-31 |
0.0277 USDT |
59,269,971.4704 |
0.0269 USDT |
0.0266 USDT |
0.0287 USDT |
0.0273 USDT |
| 2020-08-30 |
0.0288 USDT |
58,043,068.9890 |
0.0314 USDT |
0.0270 USDT |
0.0314 USDT |
0.0280 USDT |
| 2020-08-29 |
0.0267 USDT |
51,900,546.1360 |
0.0251 USDT |
0.0250 USDT |
0.0275 USDT |
0.0272 USDT |
| 2020-08-28 |
0.0243 USDT |
47,807,741.0867 |
0.0249 USDT |
0.0232 USDT |
0.0255 USDT |
0.0246 USDT |
| 2020-08-27 |
0.0260 USDT |
23,769,092.3147 |
0.0259 USDT |
0.0250 USDT |
0.0269 USDT |
0.0257 USDT |
| 2020-08-26 |
0.0234 USDT |
33,535,576.2144 |
0.0252 USDT |
0.0223 USDT |
0.0252 USDT |
0.0232 USDT |
| 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 |