Identifier on Huobi: rsrhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0229 HUSD |
2,121,970.1610 RSR |
0.0216 HUSD |
0.0207 HUSD |
0.0223 HUSD |
0.0222 HUSD |
| 2021-06-22 |
0.0227 HUSD |
1,626,872.4143 RSR |
0.0219 HUSD |
0.0186 HUSD |
0.0200 HUSD |
0.0212 HUSD |
| 2021-06-21 |
0.0265 HUSD |
718,074.4229 RSR |
0.0292 HUSD |
0.0230 HUSD |
0.0239 HUSD |
0.0230 HUSD |
| 2021-06-20 |
0.0279 HUSD |
503,150.0278 RSR |
0.0280 HUSD |
0.0261 HUSD |
0.0266 HUSD |
0.0293 HUSD |
| 2021-06-19 |
0.0285 HUSD |
352,437.7102 RSR |
0.0278 HUSD |
0.0276 HUSD |
0.0280 HUSD |
0.0287 HUSD |
| 2021-06-18 |
0.0288 HUSD |
666,457.6065 RSR |
0.0299 HUSD |
0.0270 HUSD |
0.0273 HUSD |
0.0275 HUSD |
| 2021-06-17 |
0.0310 HUSD |
667,592.6947 RSR |
0.0304 HUSD |
0.0293 HUSD |
0.0297 HUSD |
0.0297 HUSD |
| 2021-06-16 |
0.0317 HUSD |
714,162.6831 RSR |
0.0316 HUSD |
0.0301 HUSD |
0.0305 HUSD |
0.0303 HUSD |
| 2021-06-15 |
0.0318 HUSD |
526,134.0301 RSR |
0.0323 HUSD |
0.0307 HUSD |
0.0312 HUSD |
0.0313 HUSD |
| 2021-06-14 |
0.0310 HUSD |
1,024,610.5198 RSR |
0.0311 HUSD |
0.0295 HUSD |
0.0299 HUSD |
0.0309 HUSD |
| 2021-06-13 |
0.0282 HUSD |
669,013.2846 RSR |
0.0283 HUSD |
0.0269 HUSD |
0.0272 HUSD |
0.0309 HUSD |
| 2021-06-12 |
0.0276 HUSD |
715,804.7249 RSR |
0.0286 HUSD |
0.0263 HUSD |
0.0272 HUSD |
0.0284 HUSD |
| 2021-06-11 |
0.0304 HUSD |
539,492.5938 RSR |
0.0306 HUSD |
0.0286 HUSD |
0.0290 HUSD |
0.0290 HUSD |
| 2021-06-10 |
0.0326 HUSD |
741,602.5400 RSR |
0.0339 HUSD |
0.0312 HUSD |
0.0315 HUSD |
0.0313 HUSD |
| 2021-06-09 |
0.0327 HUSD |
513,189.9090 RSR |
0.0324 HUSD |
0.0303 HUSD |
0.0312 HUSD |
0.0330 HUSD |
| 2021-06-08 |
0.0318 HUSD |
497,347.4306 RSR |
0.0338 HUSD |
0.0293 HUSD |
0.0306 HUSD |
0.0321 HUSD |
| 2021-06-07 |
0.0369 HUSD |
552,526.6996 RSR |
0.0374 HUSD |
0.0349 HUSD |
0.0349 HUSD |
0.0349 HUSD |
| 2021-06-06 |
0.0369 HUSD |
1,369,511.9323 RSR |
0.0344 HUSD |
0.0341 HUSD |
0.0345 HUSD |
0.0374 HUSD |
| 2021-06-05 |
0.0367 HUSD |
827,728.0257 RSR |
0.0367 HUSD |
0.0337 HUSD |
0.0343 HUSD |
0.0343 HUSD |
| 2021-06-04 |
0.0376 HUSD |
759,262.9719 RSR |
0.0419 HUSD |
0.0348 HUSD |
0.0362 HUSD |
0.0367 HUSD |
| 2021-06-03 |
0.0408 HUSD |
944,933.0106 RSR |
0.0395 HUSD |
0.0389 HUSD |
0.0394 HUSD |
0.0414 HUSD |
| 2021-06-02 |
0.0393 HUSD |
1,331,389.8394 RSR |
0.0377 HUSD |
0.0364 HUSD |
0.0371 HUSD |
0.0395 HUSD |
| 2021-06-01 |
0.0386 HUSD |
1,741,590.2648 RSR |
0.0399 HUSD |
0.0364 HUSD |
0.0372 HUSD |
0.0376 HUSD |
| 2021-05-31 |
0.0353 HUSD |
2,042,250.0699 RSR |
0.0330 HUSD |
0.0317 HUSD |
0.0323 HUSD |
0.0394 HUSD |
| 2021-05-30 |
0.0312 HUSD |
3,539,592.2121 RSR |
0.0313 HUSD |
0.0294 HUSD |
0.0305 HUSD |
0.0334 HUSD |
| 2021-05-29 |
0.0316 HUSD |
6,434,304.0994 RSR |
0.0343 HUSD |
0.0293 HUSD |
0.0307 HUSD |
0.0310 HUSD |
| 2021-05-28 |
0.0359 HUSD |
1,765,343.6441 RSR |
0.0398 HUSD |
0.0327 HUSD |
0.0335 HUSD |
0.0334 HUSD |
| 2021-05-27 |
0.0402 HUSD |
1,511,512.3802 RSR |
0.0431 HUSD |
0.0382 HUSD |
0.0391 HUSD |
0.0398 HUSD |
| 2021-05-26 |
0.0411 HUSD |
3,828,600.2167 RSR |
0.0381 HUSD |
0.0369 HUSD |
0.0385 HUSD |
0.0422 HUSD |
| 2021-05-25 |
0.0379 HUSD |
2,058,123.3578 RSR |
0.0408 HUSD |
0.0344 HUSD |
0.0359 HUSD |
0.0372 HUSD |
| 2021-05-24 |
0.0327 HUSD |
7,784,557.5207 RSR |
0.0299 HUSD |
0.0290 HUSD |
0.0308 HUSD |
0.0393 HUSD |
| 2021-05-23 |
0.0275 HUSD |
17,140,094.4397 RSR |
0.0349 HUSD |
0.0227 HUSD |
0.0266 HUSD |
0.0298 HUSD |
| 2021-05-22 |
0.0366 HUSD |
1,336,494.5938 RSR |
0.0389 HUSD |
0.0337 HUSD |
0.0355 HUSD |
0.0364 HUSD |
| 2021-05-21 |
0.0393 HUSD |
12,044,856.8327 RSR |
0.0468 HUSD |
0.0328 HUSD |
0.0375 HUSD |
0.0382 HUSD |
| 2021-05-20 |
0.0444 HUSD |
7,098,932.5847 RSR |
0.0409 HUSD |
0.0361 HUSD |
0.0408 HUSD |
0.0470 HUSD |
| 2021-05-19 |
0.0433 HUSD |
2,947,770.7911 RSR |
0.0655 HUSD |
0.0289 HUSD |
0.0431 HUSD |
0.0457 HUSD |
| 2021-05-18 |
0.0672 HUSD |
442,469.9258 RSR |
0.0644 HUSD |
0.0636 HUSD |
0.0657 HUSD |
0.0651 HUSD |
| 2021-05-17 |
0.0660 HUSD |
532,095.8196 RSR |
0.0702 HUSD |
0.0626 HUSD |
0.0646 HUSD |
0.0642 HUSD |
| 2021-05-16 |
0.0731 HUSD |
531,447.2936 RSR |
0.0708 HUSD |
0.0658 HUSD |
0.0687 HUSD |
0.0699 HUSD |
| 2021-05-15 |
0.0772 HUSD |
496,416.5078 RSR |
0.0782 HUSD |
0.0707 HUSD |
0.0724 HUSD |
0.0712 HUSD |
| 2021-05-14 |
0.0747 HUSD |
704,727.9649 RSR |
0.0687 HUSD |
0.0680 HUSD |
0.0699 HUSD |
0.0767 HUSD |
| 2021-05-13 |
0.0680 HUSD |
952,668.4495 RSR |
0.0669 HUSD |
0.0629 HUSD |
0.0665 HUSD |
0.0666 HUSD |
| 2021-05-12 |
0.0790 HUSD |
655,740.5157 RSR |
0.0800 HUSD |
0.0740 HUSD |
0.0768 HUSD |
0.0770 HUSD |
| 2021-05-11 |
0.0783 HUSD |
1,702,125.2429 RSR |
0.0769 HUSD |
0.0740 HUSD |
0.0755 HUSD |
0.0802 HUSD |
| 2021-05-10 |
0.0828 HUSD |
678,606.1249 RSR |
0.0900 HUSD |
0.0707 HUSD |
0.0778 HUSD |
0.0785 HUSD |
| 2021-05-09 |
0.0837 HUSD |
1,286,518.2308 RSR |
0.0798 HUSD |
0.0769 HUSD |
0.0793 HUSD |
0.0893 HUSD |
| 2021-05-08 |
0.0792 HUSD |
861,218.0728 RSR |
0.0802 HUSD |
0.0783 HUSD |
0.0798 HUSD |
0.0803 HUSD |
| 2021-05-07 |
0.0806 HUSD |
662,800.5977 RSR |
0.0812 HUSD |
0.0770 HUSD |
0.0796 HUSD |
0.0801 HUSD |
| 2021-05-06 |
0.0828 HUSD |
411,892.1971 RSR |
0.0840 HUSD |
0.0786 HUSD |
0.0810 HUSD |
0.0806 HUSD |
| 2021-05-05 |
0.0831 HUSD |
278,681.6861 RSR |
0.0785 HUSD |
0.0785 HUSD |
0.0818 HUSD |
0.0839 HUSD |