Identifier on Huobi: rsrhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-15 |
0.0732 HUSD |
376,628.3424 RSR |
0.0676 HUSD |
0.0652 HUSD |
0.0686 HUSD |
0.0821 HUSD |
2021-03-14 |
0.0714 HUSD |
289,036.7583 RSR |
0.0735 HUSD |
0.0692 HUSD |
0.0708 HUSD |
0.0707 HUSD |
2021-03-13 |
0.0703 HUSD |
333,232.2489 RSR |
0.0670 HUSD |
0.0645 HUSD |
0.0674 HUSD |
0.0735 HUSD |
2021-03-12 |
0.0694 HUSD |
375,685.2555 RSR |
0.0711 HUSD |
0.0656 HUSD |
0.0686 HUSD |
0.0668 HUSD |
2021-03-11 |
0.0706 HUSD |
436,605.8801 RSR |
0.0681 HUSD |
0.0646 HUSD |
0.0672 HUSD |
0.0715 HUSD |
2021-03-10 |
0.0704 HUSD |
291,217.4674 RSR |
0.0735 HUSD |
0.0664 HUSD |
0.0700 HUSD |
0.0676 HUSD |
2021-03-09 |
0.0770 HUSD |
667,660.3540 RSR |
0.0776 HUSD |
0.0716 HUSD |
0.0738 HUSD |
0.0741 HUSD |
2021-03-08 |
0.0722 HUSD |
392,691.8945 RSR |
0.0746 HUSD |
0.0676 HUSD |
0.0699 HUSD |
0.0758 HUSD |
2021-03-07 |
0.0667 HUSD |
299,306.6582 RSR |
0.0605 HUSD |
0.0600 HUSD |
0.0613 HUSD |
0.0733 HUSD |
2021-03-06 |
0.0604 HUSD |
330,772.0132 RSR |
0.0602 HUSD |
0.0570 HUSD |
0.0584 HUSD |
0.0601 HUSD |
2021-03-05 |
0.0573 HUSD |
558,426.2110 RSR |
0.0584 HUSD |
0.0541 HUSD |
0.0556 HUSD |
0.0608 HUSD |
2021-03-04 |
0.0601 HUSD |
1,651,930.8269 RSR |
0.0610 HUSD |
0.0556 HUSD |
0.0579 HUSD |
0.0586 HUSD |
2021-03-03 |
0.0641 HUSD |
1,095,256.8714 RSR |
0.0610 HUSD |
0.0604 HUSD |
0.0615 HUSD |
0.0626 HUSD |
2021-03-02 |
0.0595 HUSD |
2,386,632.5710 RSR |
0.0568 HUSD |
0.0545 HUSD |
0.0559 HUSD |
0.0615 HUSD |
2021-03-01 |
0.0551 HUSD |
2,202,680.1121 RSR |
0.0529 HUSD |
0.0521 HUSD |
0.0537 HUSD |
0.0555 HUSD |
2021-02-28 |
0.0485 HUSD |
3,166,393.0416 RSR |
0.0525 HUSD |
0.0447 HUSD |
0.0467 HUSD |
0.0508 HUSD |
2021-02-27 |
0.0539 HUSD |
3,258,195.2268 RSR |
0.0460 HUSD |
0.0460 HUSD |
0.0493 HUSD |
0.0523 HUSD |
2021-02-26 |
0.0462 HUSD |
2,491,603.9024 RSR |
0.0417 HUSD |
0.0389 HUSD |
0.0411 HUSD |
0.0448 HUSD |
2021-02-25 |
0.0460 HUSD |
1,426,748.2330 RSR |
0.0442 HUSD |
0.0421 HUSD |
0.0437 HUSD |
0.0427 HUSD |
2021-02-24 |
0.0465 HUSD |
2,947,050.5773 RSR |
0.0436 HUSD |
0.0414 HUSD |
0.0431 HUSD |
0.0437 HUSD |
2021-02-23 |
0.0413 HUSD |
1,932,418.4321 RSR |
0.0507 HUSD |
0.0334 HUSD |
0.0407 HUSD |
0.0420 HUSD |
2021-02-22 |
0.0489 HUSD |
536,938.2328 RSR |
0.0551 HUSD |
0.0400 HUSD |
0.0483 HUSD |
0.0508 HUSD |
2021-02-21 |
0.0560 HUSD |
799,457.3193 RSR |
0.0559 HUSD |
0.0533 HUSD |
0.0562 HUSD |
0.0555 HUSD |
2021-02-20 |
0.0588 HUSD |
269,961.4750 RSR |
0.0603 HUSD |
0.0508 HUSD |
0.0579 HUSD |
0.0553 HUSD |
2021-02-19 |
0.0593 HUSD |
96,627.4416 RSR |
0.0624 HUSD |
0.0532 HUSD |
0.0532 HUSD |
0.0597 HUSD |
2021-02-18 |
0.0603 HUSD |
314,952.2918 RSR |
0.0575 HUSD |
0.0571 HUSD |
0.0578 HUSD |
0.0628 HUSD |
2021-02-17 |
0.0557 HUSD |
547,602.0314 RSR |
0.0541 HUSD |
0.0497 HUSD |
0.0523 HUSD |
0.0573 HUSD |
2021-02-16 |
0.0566 HUSD |
472,219.9456 RSR |
0.0560 HUSD |
0.0520 HUSD |
0.0546 HUSD |
0.0551 HUSD |
2021-02-15 |
0.0594 HUSD |
2,231,587.6702 RSR |
0.0618 HUSD |
0.0467 HUSD |
0.0534 HUSD |
0.0592 HUSD |
2021-02-14 |
0.0650 HUSD |
868,901.0327 RSR |
0.0742 HUSD |
0.0594 HUSD |
0.0642 HUSD |
0.0629 HUSD |
2021-02-13 |
0.0683 HUSD |
1,112,713.9624 RSR |
0.0697 HUSD |
0.0625 HUSD |
0.0684 HUSD |
0.0730 HUSD |
2021-02-12 |
0.0638 HUSD |
769,275.5221 RSR |
0.0595 HUSD |
0.0556 HUSD |
0.0570 HUSD |
0.0695 HUSD |
2021-02-11 |
0.0571 HUSD |
776,031.2471 RSR |
0.0535 HUSD |
0.0524 HUSD |
0.0536 HUSD |
0.0580 HUSD |
2021-02-10 |
0.0537 HUSD |
786,163.8567 RSR |
0.0504 HUSD |
0.0434 HUSD |
0.0466 HUSD |
0.0549 HUSD |
2021-02-09 |
0.0521 HUSD |
544,548.9110 RSR |
0.0432 HUSD |
0.0426 HUSD |
0.0574 HUSD |
0.0528 HUSD |
2021-02-08 |
0.0426 HUSD |
765,855.0144 RSR |
0.0410 HUSD |
0.0400 HUSD |
0.0462 HUSD |
0.0431 HUSD |
2021-02-07 |
0.0386 HUSD |
1,044,922.9422 RSR |
0.0365 HUSD |
0.0342 HUSD |
0.0420 HUSD |
0.0410 HUSD |
2021-02-06 |
0.0387 HUSD |
720,635.9188 RSR |
0.0404 HUSD |
0.0361 HUSD |
0.0418 HUSD |
0.0367 HUSD |
2021-02-05 |
0.0418 HUSD |
971,694.4515 RSR |
0.0452 HUSD |
0.0379 HUSD |
0.0461 HUSD |
0.0405 HUSD |
2021-02-04 |
0.0416 HUSD |
1,156,489.1528 RSR |
0.0379 HUSD |
0.0379 HUSD |
0.0460 HUSD |
0.0444 HUSD |
2021-02-03 |
0.0384 HUSD |
666,402.9365 RSR |
0.0408 HUSD |
0.0356 HUSD |
0.0411 HUSD |
0.0378 HUSD |
2021-02-02 |
0.0401 HUSD |
595,562.3411 RSR |
0.0393 HUSD |
0.0382 HUSD |
0.0417 HUSD |
0.0404 HUSD |
2021-02-01 |
0.0373 HUSD |
914,977.2206 RSR |
0.0343 HUSD |
0.0343 HUSD |
0.0396 HUSD |
0.0385 HUSD |
2021-01-31 |
0.0335 HUSD |
2,924,093.5103 RSR |
0.0336 HUSD |
0.0320 HUSD |
0.0359 HUSD |
0.0341 HUSD |
2021-01-30 |
0.0355 HUSD |
1,207,081.0300 RSR |
0.0358 HUSD |
0.0329 HUSD |
0.0377 HUSD |
0.0340 HUSD |
2021-01-29 |
0.0348 HUSD |
1,195,024.7395 RSR |
0.0371 HUSD |
0.0329 HUSD |
0.0379 HUSD |
0.0359 HUSD |
2021-01-28 |
0.0342 HUSD |
1,697,819.1927 RSR |
0.0348 HUSD |
0.0321 HUSD |
0.0371 HUSD |
0.0371 HUSD |
2021-01-27 |
0.0341 HUSD |
1,334,552.3960 RSR |
0.0332 HUSD |
0.0314 HUSD |
0.0363 HUSD |
0.0348 HUSD |
2021-01-26 |
0.0352 HUSD |
1,179,804.2241 RSR |
0.0351 HUSD |
0.0311 HUSD |
0.0382 HUSD |
0.0331 HUSD |
2021-01-25 |
0.0360 HUSD |
1,354,267.7541 RSR |
0.0393 HUSD |
0.0340 HUSD |
0.0399 HUSD |
0.0351 HUSD |