Identifier on Huobi: rsrhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0836 HUSD |
703,005.2413 RSR |
0.0895 HUSD |
0.0780 HUSD |
0.0811 HUSD |
0.0812 HUSD |
| 2021-05-03 |
0.0904 HUSD |
514,070.9800 RSR |
0.0870 HUSD |
0.0870 HUSD |
0.0893 HUSD |
0.0897 HUSD |
| 2021-05-02 |
0.0881 HUSD |
489,489.9573 RSR |
0.0910 HUSD |
0.0847 HUSD |
0.0867 HUSD |
0.0865 HUSD |
| 2021-05-01 |
0.0928 HUSD |
358,077.7071 RSR |
0.0918 HUSD |
0.0898 HUSD |
0.0916 HUSD |
0.0912 HUSD |
| 2021-04-30 |
0.0890 HUSD |
624,706.0830 RSR |
0.0838 HUSD |
0.0821 HUSD |
0.0842 HUSD |
0.0917 HUSD |
| 2021-04-29 |
0.0841 HUSD |
644,360.2892 RSR |
0.0844 HUSD |
0.0805 HUSD |
0.0828 HUSD |
0.0834 HUSD |
| 2021-04-28 |
0.0856 HUSD |
856,925.7448 RSR |
0.0888 HUSD |
0.0801 HUSD |
0.0836 HUSD |
0.0829 HUSD |
| 2021-04-27 |
0.0848 HUSD |
807,432.9742 RSR |
0.0819 HUSD |
0.0804 HUSD |
0.0823 HUSD |
0.0881 HUSD |
| 2021-04-26 |
0.0802 HUSD |
1,304,534.9540 RSR |
0.0676 HUSD |
0.0666 HUSD |
0.0729 HUSD |
0.0820 HUSD |
| 2021-04-25 |
0.0705 HUSD |
924,375.6014 RSR |
0.0692 HUSD |
0.0634 HUSD |
0.0670 HUSD |
0.0666 HUSD |
| 2021-04-24 |
0.0716 HUSD |
405,192.9154 RSR |
0.0774 HUSD |
0.0687 HUSD |
0.0710 HUSD |
0.0702 HUSD |
| 2021-04-23 |
0.0769 HUSD |
1,203,421.9055 RSR |
0.0859 HUSD |
0.0683 HUSD |
0.0752 HUSD |
0.0764 HUSD |
| 2021-04-22 |
0.0949 HUSD |
1,863,481.9172 RSR |
0.0920 HUSD |
0.0831 HUSD |
0.0883 HUSD |
0.0883 HUSD |
| 2021-04-21 |
0.0927 HUSD |
1,263,415.8861 RSR |
0.0900 HUSD |
0.0842 HUSD |
0.0880 HUSD |
0.0923 HUSD |
| 2021-04-20 |
0.0830 HUSD |
1,673,541.7277 RSR |
0.0825 HUSD |
0.0730 HUSD |
0.0764 HUSD |
0.0904 HUSD |
| 2021-04-19 |
0.0882 HUSD |
1,544,879.7698 RSR |
0.0950 HUSD |
0.0815 HUSD |
0.0840 HUSD |
0.0837 HUSD |
| 2021-04-18 |
0.0907 HUSD |
2,832,837.8789 RSR |
0.1022 HUSD |
0.0771 HUSD |
0.0897 HUSD |
0.0937 HUSD |
| 2021-04-17 |
0.1099 HUSD |
1,172,692.6690 RSR |
0.1113 HUSD |
0.1024 HUSD |
0.1055 HUSD |
0.1052 HUSD |
| 2021-04-16 |
0.1033 HUSD |
2,014,781.0386 RSR |
0.1002 HUSD |
0.0910 HUSD |
0.0951 HUSD |
0.1098 HUSD |
| 2021-04-15 |
0.0947 HUSD |
1,314,912.6705 RSR |
0.0852 HUSD |
0.0841 HUSD |
0.0859 HUSD |
0.0998 HUSD |
| 2021-04-14 |
0.0833 HUSD |
464,775.0330 RSR |
0.0857 HUSD |
0.0798 HUSD |
0.0819 HUSD |
0.0846 HUSD |
| 2021-04-13 |
0.0842 HUSD |
479,361.3719 RSR |
0.0834 HUSD |
0.0801 HUSD |
0.0818 HUSD |
0.0856 HUSD |
| 2021-04-12 |
0.0857 HUSD |
433,395.5964 RSR |
0.0866 HUSD |
0.0820 HUSD |
0.0826 HUSD |
0.0840 HUSD |
| 2021-04-11 |
0.0890 HUSD |
553,733.7824 RSR |
0.0895 HUSD |
0.0849 HUSD |
0.0869 HUSD |
0.0859 HUSD |
| 2021-04-10 |
0.0847 HUSD |
864,087.2205 RSR |
0.0780 HUSD |
0.0771 HUSD |
0.0783 HUSD |
0.0888 HUSD |
| 2021-04-09 |
0.0807 HUSD |
211,281.7163 RSR |
0.0826 HUSD |
0.0776 HUSD |
0.0782 HUSD |
0.0781 HUSD |
| 2021-04-08 |
0.0794 HUSD |
262,097.4909 RSR |
0.0765 HUSD |
0.0757 HUSD |
0.0778 HUSD |
0.0831 HUSD |
| 2021-04-07 |
0.0790 HUSD |
386,716.1039 RSR |
0.0828 HUSD |
0.0731 HUSD |
0.0768 HUSD |
0.0781 HUSD |
| 2021-04-06 |
0.0843 HUSD |
478,255.1962 RSR |
0.0857 HUSD |
0.0803 HUSD |
0.0836 HUSD |
0.0837 HUSD |
| 2021-04-05 |
0.0866 HUSD |
356,503.0721 RSR |
0.0881 HUSD |
0.0822 HUSD |
0.0845 HUSD |
0.0848 HUSD |
| 2021-04-04 |
0.0832 HUSD |
403,326.3934 RSR |
0.0803 HUSD |
0.0785 HUSD |
0.0824 HUSD |
0.0868 HUSD |
| 2021-04-03 |
0.0851 HUSD |
279,190.7198 RSR |
0.0875 HUSD |
0.0791 HUSD |
0.0819 HUSD |
0.0800 HUSD |
| 2021-04-02 |
0.0883 HUSD |
266,642.6569 RSR |
0.0884 HUSD |
0.0854 HUSD |
0.0871 HUSD |
0.0871 HUSD |
| 2021-04-01 |
0.0889 HUSD |
253,880.8858 RSR |
0.0897 HUSD |
0.0847 HUSD |
0.0883 HUSD |
0.0877 HUSD |
| 2021-03-31 |
0.0913 HUSD |
304,595.3543 RSR |
0.0919 HUSD |
0.0861 HUSD |
0.0899 HUSD |
0.0899 HUSD |
| 2021-03-30 |
0.0913 HUSD |
474,911.6372 RSR |
0.0872 HUSD |
0.0850 HUSD |
0.0864 HUSD |
0.0912 HUSD |
| 2021-03-29 |
0.0858 HUSD |
220,458.4711 RSR |
0.0836 HUSD |
0.0808 HUSD |
0.0824 HUSD |
0.0877 HUSD |
| 2021-03-28 |
0.0848 HUSD |
267,939.1860 RSR |
0.0840 HUSD |
0.0798 HUSD |
0.0824 HUSD |
0.0833 HUSD |
| 2021-03-27 |
0.0804 HUSD |
223,638.5446 RSR |
0.0810 HUSD |
0.0761 HUSD |
0.0784 HUSD |
0.0833 HUSD |
| 2021-03-26 |
0.0793 HUSD |
302,438.4925 RSR |
0.0740 HUSD |
0.0739 HUSD |
0.0782 HUSD |
0.0799 HUSD |
| 2021-03-25 |
0.0714 HUSD |
1,434,640.2998 RSR |
0.0721 HUSD |
0.0673 HUSD |
0.0704 HUSD |
0.0760 HUSD |
| 2021-03-24 |
0.0790 HUSD |
1,611,478.8242 RSR |
0.0803 HUSD |
0.0683 HUSD |
0.0728 HUSD |
0.0719 HUSD |
| 2021-03-23 |
0.0845 HUSD |
1,128,885.0910 RSR |
0.0865 HUSD |
0.0802 HUSD |
0.0828 HUSD |
0.0810 HUSD |
| 2021-03-22 |
0.0917 HUSD |
458,281.0493 RSR |
0.0949 HUSD |
0.0831 HUSD |
0.0884 HUSD |
0.0854 HUSD |
| 2021-03-21 |
0.0917 HUSD |
311,039.0730 RSR |
0.0871 HUSD |
0.0844 HUSD |
0.0869 HUSD |
0.0950 HUSD |
| 2021-03-20 |
0.0923 HUSD |
354,881.0462 RSR |
0.0944 HUSD |
0.0875 HUSD |
0.0888 HUSD |
0.0894 HUSD |
| 2021-03-19 |
0.0853 HUSD |
437,724.5472 RSR |
0.0797 HUSD |
0.0746 HUSD |
0.0791 HUSD |
0.0912 HUSD |
| 2021-03-18 |
0.0800 HUSD |
653,067.4259 RSR |
0.0817 HUSD |
0.0779 HUSD |
0.0793 HUSD |
0.0794 HUSD |
| 2021-03-17 |
0.0789 HUSD |
360,342.4454 RSR |
0.0793 HUSD |
0.0752 HUSD |
0.0765 HUSD |
0.0814 HUSD |
| 2021-03-16 |
0.0813 HUSD |
464,705.8850 RSR |
0.0811 HUSD |
0.0741 HUSD |
0.0766 HUSD |
0.0785 HUSD |