Identifier on Huobi: rsrht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
0.0053 HT |
107,385.2400 |
0.0052 HT |
0.0051 HT |
0.0054 HT |
0.0053 HT |
| 2020-12-01 |
0.0050 HT |
114,404.3600 |
0.0051 HT |
0.0049 HT |
0.0051 HT |
0.0049 HT |
| 2020-11-30 |
0.0051 HT |
182,778.0700 |
0.0050 HT |
0.0050 HT |
0.0053 HT |
0.0052 HT |
| 2020-11-29 |
0.0048 HT |
197,515.0700 |
0.0048 HT |
0.0046 HT |
0.0050 HT |
0.0048 HT |
| 2020-11-28 |
0.0050 HT |
259,011.8500 |
0.0049 HT |
0.0047 HT |
0.0051 HT |
0.0048 HT |
| 2020-11-27 |
0.0045 HT |
219,120.9600 |
0.0044 HT |
0.0044 HT |
0.0047 HT |
0.0046 HT |
| 2020-11-26 |
0.0043 HT |
394,150.8400 |
0.0046 HT |
0.0041 HT |
0.0048 HT |
0.0048 HT |
| 2020-11-25 |
0.0051 HT |
367,338.7000 |
0.0052 HT |
0.0048 HT |
0.0052 HT |
0.0050 HT |
| 2020-11-24 |
0.0054 HT |
165,025.4000 |
0.0056 HT |
0.0053 HT |
0.0056 HT |
0.0053 HT |
| 2020-11-23 |
0.0054 HT |
1,360,823.5792 |
0.0053 HT |
0.0050 HT |
0.0059 HT |
0.0056 HT |
| 2020-11-22 |
0.0053 HT |
356,948.7600 |
0.0053 HT |
0.0051 HT |
0.0054 HT |
0.0054 HT |
| 2020-11-21 |
0.0055 HT |
245,678.5400 |
0.0053 HT |
0.0053 HT |
0.0057 HT |
0.0055 HT |
| 2020-11-20 |
0.0057 HT |
101,304.2800 |
0.0058 HT |
0.0056 HT |
0.0059 HT |
0.0057 HT |
| 2020-11-19 |
0.0057 HT |
170,244.8100 |
0.0055 HT |
0.0055 HT |
0.0059 HT |
0.0056 HT |
| 2020-11-18 |
0.0053 HT |
306,053.8800 |
0.0051 HT |
0.0050 HT |
0.0055 HT |
0.0052 HT |
| 2020-11-17 |
0.0053 HT |
209,012.8300 |
0.0056 HT |
0.0051 HT |
0.0056 HT |
0.0052 HT |
| 2020-11-16 |
0.0053 HT |
998,984.8976 |
0.0050 HT |
0.0049 HT |
0.0058 HT |
0.0055 HT |
| 2020-11-15 |
0.0048 HT |
768,164.7300 |
0.0047 HT |
0.0044 HT |
0.0050 HT |
0.0048 HT |
| 2020-11-14 |
0.0043 HT |
938,992.3300 |
0.0046 HT |
0.0040 HT |
0.0047 HT |
0.0043 HT |
| 2020-11-13 |
0.0045 HT |
216,666.6300 |
0.0045 HT |
0.0043 HT |
0.0047 HT |
0.0045 HT |
| 2020-11-12 |
0.0047 HT |
354,262.6900 |
0.0047 HT |
0.0046 HT |
0.0048 HT |
0.0048 HT |
| 2020-11-11 |
0.0044 HT |
320,151.9800 |
0.0045 HT |
0.0043 HT |
0.0046 HT |
0.0044 HT |
| 2020-11-10 |
0.0049 HT |
1,225,691.6580 |
0.0046 HT |
0.0045 HT |
0.0051 HT |
0.0047 HT |
| 2020-11-09 |
0.0046 HT |
1,983,247.5900 |
0.0042 HT |
0.0042 HT |
0.0049 HT |
0.0048 HT |
| 2020-11-08 |
0.0039 HT |
1,187,097.1800 |
0.0037 HT |
0.0037 HT |
0.0040 HT |
0.0039 HT |
| 2020-11-07 |
0.0038 HT |
1,376,965.1600 |
0.0037 HT |
0.0036 HT |
0.0039 HT |
0.0039 HT |
| 2020-11-06 |
0.0035 HT |
3,029,416.6600 |
0.0036 HT |
0.0033 HT |
0.0037 HT |
0.0035 HT |
| 2020-11-05 |
0.0037 HT |
2,757,417.5500 |
0.0036 HT |
0.0036 HT |
0.0039 HT |
0.0039 HT |
| 2020-11-04 |
0.0032 HT |
2,634,622.3153 |
0.0030 HT |
0.0030 HT |
0.0033 HT |
0.0033 HT |
| 2020-11-03 |
0.0029 HT |
824,824.1944 |
0.0027 HT |
0.0027 HT |
0.0031 HT |
0.0029 HT |
| 2020-11-02 |
0.0029 HT |
518,703.4800 |
0.0030 HT |
0.0028 HT |
0.0030 HT |
0.0028 HT |
| 2020-11-01 |
0.0030 HT |
830,756.5900 |
0.0031 HT |
0.0030 HT |
0.0031 HT |
0.0030 HT |
| 2020-10-31 |
0.0028 HT |
783,138.9000 |
0.0027 HT |
0.0027 HT |
0.0029 HT |
0.0029 HT |
| 2020-10-30 |
0.0029 HT |
743,219.0500 |
0.0029 HT |
0.0027 HT |
0.0030 HT |
0.0027 HT |
| 2020-10-29 |
0.0029 HT |
1,335,562.7479 |
0.0028 HT |
0.0027 HT |
0.0030 HT |
0.0030 HT |
| 2020-10-28 |
0.0029 HT |
828,703.4400 |
0.0031 HT |
0.0027 HT |
0.0031 HT |
0.0027 HT |
| 2020-10-27 |
0.0032 HT |
1,001,872.5797 |
0.0032 HT |
0.0031 HT |
0.0034 HT |
0.0032 HT |
| 2020-10-26 |
0.0034 HT |
604,324.2110 |
0.0034 HT |
0.0033 HT |
0.0035 HT |
0.0033 HT |
| 2020-10-25 |
0.0034 HT |
1,222,631.7808 |
0.0034 HT |
0.0032 HT |
0.0037 HT |
0.0036 HT |
| 2020-10-24 |
0.0037 HT |
2,420,241.0387 |
0.0034 HT |
0.0034 HT |
0.0039 HT |
0.0038 HT |
| 2020-10-23 |
0.0033 HT |
667,072.0600 |
0.0034 HT |
0.0032 HT |
0.0034 HT |
0.0033 HT |
| 2020-10-22 |
0.0033 HT |
887,741.2000 |
0.0034 HT |
0.0031 HT |
0.0034 HT |
0.0031 HT |
| 2020-10-21 |
0.0034 HT |
1,804,384.9496 |
0.0034 HT |
0.0031 HT |
0.0035 HT |
0.0031 HT |
| 2020-10-20 |
0.0031 HT |
5,900,365.8294 |
0.0028 HT |
0.0027 HT |
0.0033 HT |
0.0031 HT |
| 2020-10-19 |
0.0022 HT |
1,200,521.4761 |
0.0022 HT |
0.0021 HT |
0.0023 HT |
0.0022 HT |
| 2020-10-18 |
0.0024 HT |
522,499.4222 |
0.0025 HT |
0.0024 HT |
0.0025 HT |
0.0025 HT |
| 2020-10-17 |
0.0027 HT |
625,677.1662 |
0.0026 HT |
0.0025 HT |
0.0028 HT |
0.0028 HT |
| 2020-10-16 |
0.0023 HT |
481,679.4700 |
0.0022 HT |
0.0022 HT |
0.0024 HT |
0.0024 HT |
| 2020-10-15 |
0.0022 HT |
2,250,156.5174 |
0.0023 HT |
0.0021 HT |
0.0023 HT |
0.0021 HT |
| 2020-10-14 |
0.0024 HT |
769,876.2200 |
0.0024 HT |
0.0023 HT |
0.0025 HT |
0.0024 HT |