Identifier on Huobi: rsrhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-28 |
0.0061 HUSD |
3,978.4463 RSR |
0.0059 HUSD |
0.0054 HUSD |
0.0054 HUSD |
0.0064 HUSD |
2022-07-27 |
0.0059 HUSD |
132,200.1900 RSR |
0.0052 HUSD |
0.0045 HUSD |
0.0045 HUSD |
0.0056 HUSD |
2022-07-26 |
0.0053 HUSD |
1,950.6253 RSR |
0.0056 HUSD |
0.0052 HUSD |
0.0052 HUSD |
0.0052 HUSD |
2022-07-25 |
0.0059 HUSD |
1,282.2544 RSR |
0.0061 HUSD |
0.0059 HUSD |
0.0059 HUSD |
0.0059 HUSD |
2022-07-24 |
0.0060 HUSD |
1,745.1720 RSR |
0.0062 HUSD |
0.0056 HUSD |
0.0056 HUSD |
0.0061 HUSD |
2022-07-23 |
0.0063 HUSD |
3,576.7843 RSR |
0.0063 HUSD |
0.0062 HUSD |
0.0062 HUSD |
0.0063 HUSD |
2022-07-22 |
0.0065 HUSD |
1,866.2840 RSR |
0.0062 HUSD |
0.0062 HUSD |
0.0062 HUSD |
0.0063 HUSD |
2022-07-21 |
0.0064 HUSD |
3,721.7706 RSR |
0.0065 HUSD |
0.0062 HUSD |
0.0062 HUSD |
0.0062 HUSD |
2022-07-20 |
0.0071 HUSD |
112,841.3797 RSR |
0.0064 HUSD |
0.0064 HUSD |
0.0064 HUSD |
0.0070 HUSD |
2022-07-19 |
0.0068 HUSD |
5,252.6785 RSR |
0.0067 HUSD |
0.0063 HUSD |
0.0063 HUSD |
0.0065 HUSD |
2022-07-18 |
0.0064 HUSD |
7,744.9503 RSR |
0.0066 HUSD |
0.0060 HUSD |
0.0060 HUSD |
0.0064 HUSD |
2022-07-17 |
0.0066 HUSD |
2,841.6434 RSR |
0.0068 HUSD |
0.0063 HUSD |
0.0063 HUSD |
0.0066 HUSD |
2022-07-16 |
0.0067 HUSD |
53,880.9373 RSR |
0.0067 HUSD |
0.0061 HUSD |
0.0061 HUSD |
0.0068 HUSD |
2022-07-15 |
0.0064 HUSD |
3,609.7959 RSR |
0.0066 HUSD |
0.0060 HUSD |
0.0060 HUSD |
0.0063 HUSD |
2022-07-14 |
0.0062 HUSD |
9,182.1458 RSR |
0.0060 HUSD |
0.0056 HUSD |
0.0056 HUSD |
0.0068 HUSD |
2022-07-13 |
0.0058 HUSD |
36,491.1537 RSR |
0.0053 HUSD |
0.0053 HUSD |
0.0053 HUSD |
0.0057 HUSD |
2022-07-12 |
0.0062 HUSD |
325.8170 RSR |
0.0073 HUSD |
0.0059 HUSD |
0.0065 HUSD |
0.0059 HUSD |
2022-07-11 |
0.0000 HUSD |
0.0000 RSR |
0.0073 HUSD |
0.0073 HUSD |
0.0073 HUSD |
0.0073 HUSD |
2022-07-10 |
0.0000 HUSD |
0.0000 RSR |
0.0073 HUSD |
0.0073 HUSD |
0.0073 HUSD |
0.0073 HUSD |
2022-07-09 |
0.0072 HUSD |
2,907.6105 RSR |
0.0071 HUSD |
0.0071 HUSD |
0.0071 HUSD |
0.0072 HUSD |
2022-07-08 |
0.0071 HUSD |
14,618.7664 RSR |
0.0075 HUSD |
0.0071 HUSD |
0.0071 HUSD |
0.0071 HUSD |
2022-07-07 |
0.0075 HUSD |
44,957.8605 RSR |
0.0071 HUSD |
0.0070 HUSD |
0.0070 HUSD |
0.0076 HUSD |
2022-07-06 |
0.0070 HUSD |
19,392.8703 RSR |
0.0070 HUSD |
0.0067 HUSD |
0.0067 HUSD |
0.0070 HUSD |
2022-07-05 |
0.0071 HUSD |
41,757.5776 RSR |
0.0072 HUSD |
0.0069 HUSD |
0.0070 HUSD |
0.0070 HUSD |
2022-07-04 |
0.0067 HUSD |
2,076.8809 RSR |
0.0071 HUSD |
0.0064 HUSD |
0.0064 HUSD |
0.0070 HUSD |
2022-07-03 |
0.0071 HUSD |
2,639.6813 RSR |
0.0072 HUSD |
0.0070 HUSD |
0.0070 HUSD |
0.0071 HUSD |
2022-07-02 |
0.0070 HUSD |
46,638.0002 RSR |
0.0070 HUSD |
0.0069 HUSD |
0.0069 HUSD |
0.0071 HUSD |
2022-07-01 |
0.0070 HUSD |
146,970.9233 RSR |
0.0067 HUSD |
0.0067 HUSD |
0.0067 HUSD |
0.0070 HUSD |
2022-06-30 |
0.0068 HUSD |
168,508.0647 RSR |
0.0073 HUSD |
0.0062 HUSD |
0.0067 HUSD |
0.0067 HUSD |
2022-06-29 |
0.0077 HUSD |
493,315.2118 RSR |
0.0079 HUSD |
0.0073 HUSD |
0.0074 HUSD |
0.0075 HUSD |
2022-06-28 |
0.0084 HUSD |
319,287.9150 RSR |
0.0086 HUSD |
0.0081 HUSD |
0.0081 HUSD |
0.0081 HUSD |
2022-06-27 |
0.0083 HUSD |
171,460.1506 RSR |
0.0079 HUSD |
0.0078 HUSD |
0.0079 HUSD |
0.0088 HUSD |
2022-06-26 |
0.0085 HUSD |
1,260,091.5456 RSR |
0.0090 HUSD |
0.0078 HUSD |
0.0079 HUSD |
0.0079 HUSD |
2022-06-25 |
0.0089 HUSD |
403,857.4214 RSR |
0.0093 HUSD |
0.0085 HUSD |
0.0086 HUSD |
0.0088 HUSD |
2022-06-24 |
0.0088 HUSD |
351,446.6246 RSR |
0.0089 HUSD |
0.0085 HUSD |
0.0085 HUSD |
0.0098 HUSD |
2022-06-23 |
0.0088 HUSD |
618,499.1091 RSR |
0.0090 HUSD |
0.0084 HUSD |
0.0084 HUSD |
0.0089 HUSD |
2022-06-22 |
0.0086 HUSD |
453,833.9024 RSR |
0.0080 HUSD |
0.0080 HUSD |
0.0080 HUSD |
0.0088 HUSD |
2022-06-21 |
0.0088 HUSD |
474,524.7476 RSR |
0.0086 HUSD |
0.0079 HUSD |
0.0079 HUSD |
0.0079 HUSD |
2022-06-20 |
0.0068 HUSD |
1,472,346.8870 RSR |
0.0063 HUSD |
0.0061 HUSD |
0.0062 HUSD |
0.0081 HUSD |
2022-06-19 |
0.0060 HUSD |
1,651,958.8707 RSR |
0.0061 HUSD |
0.0058 HUSD |
0.0059 HUSD |
0.0064 HUSD |
2022-06-18 |
0.0063 HUSD |
874,206.0622 RSR |
0.0069 HUSD |
0.0057 HUSD |
0.0059 HUSD |
0.0059 HUSD |
2022-06-17 |
0.0066 HUSD |
386,921.2576 RSR |
0.0063 HUSD |
0.0063 HUSD |
0.0063 HUSD |
0.0071 HUSD |
2022-06-16 |
0.0065 HUSD |
163,183.8494 RSR |
0.0072 HUSD |
0.0063 HUSD |
0.0064 HUSD |
0.0063 HUSD |
2022-06-15 |
0.0066 HUSD |
970,515.3500 RSR |
0.0062 HUSD |
0.0057 HUSD |
0.0058 HUSD |
0.0067 HUSD |
2022-06-14 |
0.0067 HUSD |
2,388,483.1835 RSR |
0.0068 HUSD |
0.0060 HUSD |
0.0061 HUSD |
0.0060 HUSD |
2022-06-13 |
0.0065 HUSD |
978,190.6579 RSR |
0.0068 HUSD |
0.0057 HUSD |
0.0058 HUSD |
0.0063 HUSD |
2022-06-12 |
0.0072 HUSD |
645,252.0372 RSR |
0.0079 HUSD |
0.0066 HUSD |
0.0069 HUSD |
0.0073 HUSD |
2022-06-11 |
0.0089 HUSD |
929,042.8728 RSR |
0.0086 HUSD |
0.0076 HUSD |
0.0078 HUSD |
0.0080 HUSD |
2022-06-10 |
0.0083 HUSD |
1,755,665.8987 RSR |
0.0080 HUSD |
0.0074 HUSD |
0.0079 HUSD |
0.0092 HUSD |
2022-06-09 |
0.0084 HUSD |
947,320.2421 RSR |
0.0086 HUSD |
0.0079 HUSD |
0.0080 HUSD |
0.0080 HUSD |