Identifier on Huobi: rsrht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.0035 HT |
164,231.4363 |
0.0039 HT |
0.0031 HT |
0.0032 HT |
0.0032 HT |
| 2021-04-30 |
0.0038 HT |
500,750.5700 |
0.0039 HT |
0.0034 HT |
0.0036 HT |
0.0038 HT |
| 2021-04-29 |
0.0042 HT |
194,475.5100 |
0.0046 HT |
0.0039 HT |
0.0040 HT |
0.0040 HT |
| 2021-04-28 |
0.0047 HT |
183,222.4200 |
0.0047 HT |
0.0044 HT |
0.0045 HT |
0.0045 HT |
| 2021-04-27 |
0.0045 HT |
109,975.4627 |
0.0045 HT |
0.0043 HT |
0.0045 HT |
0.0046 HT |
| 2021-04-26 |
0.0044 HT |
195,407.2100 |
0.0040 HT |
0.0039 HT |
0.0042 HT |
0.0045 HT |
| 2021-04-25 |
0.0041 HT |
141,097.0500 |
0.0040 HT |
0.0038 HT |
0.0040 HT |
0.0039 HT |
| 2021-04-24 |
0.0040 HT |
97,386.4425 |
0.0042 HT |
0.0039 HT |
0.0040 HT |
0.0040 HT |
| 2021-04-23 |
0.0044 HT |
646,153.8533 |
0.0046 HT |
0.0041 HT |
0.0041 HT |
0.0041 HT |
| 2021-04-22 |
0.0048 HT |
398,292.5643 |
0.0046 HT |
0.0044 HT |
0.0046 HT |
0.0046 HT |
| 2021-04-21 |
0.0045 HT |
368,993.3497 |
0.0047 HT |
0.0043 HT |
0.0044 HT |
0.0046 HT |
| 2021-04-20 |
0.0045 HT |
861,223.4734 |
0.0048 HT |
0.0041 HT |
0.0043 HT |
0.0047 HT |
| 2021-04-19 |
0.0050 HT |
326,738.2000 |
0.0054 HT |
0.0048 HT |
0.0048 HT |
0.0048 HT |
| 2021-04-18 |
0.0053 HT |
801,574.4647 |
0.0054 HT |
0.0048 HT |
0.0053 HT |
0.0054 HT |
| 2021-04-17 |
0.0055 HT |
363,054.2037 |
0.0054 HT |
0.0052 HT |
0.0054 HT |
0.0055 HT |
| 2021-04-16 |
0.0050 HT |
540,970.3270 |
0.0047 HT |
0.0044 HT |
0.0046 HT |
0.0054 HT |
| 2021-04-15 |
0.0046 HT |
448,612.0499 |
0.0041 HT |
0.0041 HT |
0.0042 HT |
0.0047 HT |
| 2021-04-14 |
0.0041 HT |
240,029.9300 |
0.0042 HT |
0.0039 HT |
0.0040 HT |
0.0041 HT |
| 2021-04-13 |
0.0040 HT |
243,684.9900 |
0.0039 HT |
0.0038 HT |
0.0039 HT |
0.0042 HT |
| 2021-04-12 |
0.0041 HT |
359,602.5016 |
0.0043 HT |
0.0038 HT |
0.0038 HT |
0.0039 HT |
| 2021-04-11 |
0.0046 HT |
315,190.1111 |
0.0048 HT |
0.0043 HT |
0.0043 HT |
0.0043 HT |
| 2021-04-10 |
0.0044 HT |
284,532.5666 |
0.0043 HT |
0.0041 HT |
0.0042 HT |
0.0047 HT |
| 2021-04-09 |
0.0045 HT |
177,425.4392 |
0.0047 HT |
0.0042 HT |
0.0044 HT |
0.0043 HT |
| 2021-04-08 |
0.0046 HT |
164,890.0100 |
0.0047 HT |
0.0045 HT |
0.0046 HT |
0.0046 HT |
| 2021-04-07 |
0.0046 HT |
253,626.6458 |
0.0045 HT |
0.0044 HT |
0.0045 HT |
0.0047 HT |
| 2021-04-06 |
0.0047 HT |
236,582.3984 |
0.0050 HT |
0.0046 HT |
0.0046 HT |
0.0046 HT |
| 2021-04-05 |
0.0052 HT |
140,899.4400 |
0.0054 HT |
0.0049 HT |
0.0050 HT |
0.0050 HT |
| 2021-04-04 |
0.0053 HT |
160,050.5471 |
0.0051 HT |
0.0050 HT |
0.0052 HT |
0.0054 HT |
| 2021-04-03 |
0.0051 HT |
273,251.2846 |
0.0052 HT |
0.0049 HT |
0.0051 HT |
0.0051 HT |
| 2021-04-02 |
0.0053 HT |
149,559.4547 |
0.0053 HT |
0.0050 HT |
0.0052 HT |
0.0052 HT |
| 2021-04-01 |
0.0057 HT |
241,006.2900 |
0.0058 HT |
0.0052 HT |
0.0057 HT |
0.0053 HT |
| 2021-03-31 |
0.0058 HT |
453,869.8600 |
0.0057 HT |
0.0057 HT |
0.0057 HT |
0.0057 HT |
| 2021-03-30 |
0.0058 HT |
553,715.8351 |
0.0060 HT |
0.0054 HT |
0.0056 HT |
0.0058 HT |
| 2021-03-29 |
0.0062 HT |
172,974.9800 |
0.0062 HT |
0.0060 HT |
0.0061 HT |
0.0061 HT |
| 2021-03-28 |
0.0063 HT |
176,962.5000 |
0.0064 HT |
0.0060 HT |
0.0061 HT |
0.0061 HT |
| 2021-03-27 |
0.0063 HT |
195,291.7611 |
0.0063 HT |
0.0060 HT |
0.0061 HT |
0.0064 HT |
| 2021-03-26 |
0.0063 HT |
176,172.4555 |
0.0060 HT |
0.0060 HT |
0.0061 HT |
0.0062 HT |
| 2021-03-25 |
0.0057 HT |
7,498,204.0900 |
0.0057 HT |
0.0055 HT |
0.0057 HT |
0.0060 HT |
| 2021-03-24 |
0.0060 HT |
7,994,719.5200 |
0.0063 HT |
0.0054 HT |
0.0057 HT |
0.0057 HT |
| 2021-03-23 |
0.0066 HT |
5,529,804.0300 |
0.0067 HT |
0.0063 HT |
0.0064 HT |
0.0064 HT |
| 2021-03-22 |
0.0067 HT |
703,451.8600 |
0.0068 HT |
0.0063 HT |
0.0066 HT |
0.0067 HT |
| 2021-03-21 |
0.0066 HT |
1,575,601.2149 |
0.0061 HT |
0.0060 HT |
0.0061 HT |
0.0069 HT |
| 2021-03-20 |
0.0064 HT |
506,590.4100 |
0.0066 HT |
0.0061 HT |
0.0062 HT |
0.0062 HT |
| 2021-03-19 |
0.0061 HT |
613,465.6807 |
0.0055 HT |
0.0053 HT |
0.0055 HT |
0.0064 HT |
| 2021-03-18 |
0.0055 HT |
245,924.5623 |
0.0055 HT |
0.0053 HT |
0.0054 HT |
0.0055 HT |
| 2021-03-17 |
0.0055 HT |
281,276.2200 |
0.0054 HT |
0.0052 HT |
0.0053 HT |
0.0056 HT |
| 2021-03-16 |
0.0057 HT |
1,040,504.2600 |
0.0056 HT |
0.0051 HT |
0.0052 HT |
0.0053 HT |
| 2021-03-15 |
0.0050 HT |
630,300.7999 |
0.0046 HT |
0.0045 HT |
0.0047 HT |
0.0056 HT |
| 2021-03-14 |
0.0047 HT |
358,273.2300 |
0.0047 HT |
0.0046 HT |
0.0047 HT |
0.0046 HT |
| 2021-03-13 |
0.0047 HT |
633,463.8550 |
0.0045 HT |
0.0044 HT |
0.0045 HT |
0.0047 HT |