Identifier on Huobi: rsrhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0138 HUSD |
232,808.0532 RSR |
0.0136 HUSD |
0.0134 HUSD |
0.0134 HUSD |
0.0138 HUSD |
| 2022-04-18 |
0.0130 HUSD |
1,144,392.1398 RSR |
0.0131 HUSD |
0.0125 HUSD |
0.0125 HUSD |
0.0132 HUSD |
| 2022-04-17 |
0.0140 HUSD |
745,133.7278 RSR |
0.0138 HUSD |
0.0136 HUSD |
0.0136 HUSD |
0.0141 HUSD |
| 2022-04-16 |
0.0142 HUSD |
926,657.5653 RSR |
0.0136 HUSD |
0.0136 HUSD |
0.0139 HUSD |
0.0141 HUSD |
| 2022-04-15 |
0.0130 HUSD |
304,917.5246 RSR |
0.0129 HUSD |
0.0127 HUSD |
0.0127 HUSD |
0.0131 HUSD |
| 2022-04-14 |
0.0128 HUSD |
235,359.5004 RSR |
0.0133 HUSD |
0.0127 HUSD |
0.0127 HUSD |
0.0128 HUSD |
| 2022-04-13 |
0.0132 HUSD |
276,626.9087 RSR |
0.0132 HUSD |
0.0126 HUSD |
0.0129 HUSD |
0.0132 HUSD |
| 2022-04-12 |
0.0125 HUSD |
146,808.0175 RSR |
0.0124 HUSD |
0.0124 HUSD |
0.0124 HUSD |
0.0127 HUSD |
| 2022-04-11 |
0.0136 HUSD |
206,764.1640 RSR |
0.0143 HUSD |
0.0125 HUSD |
0.0127 HUSD |
0.0125 HUSD |
| 2022-04-10 |
0.0148 HUSD |
454,071.5797 RSR |
0.0145 HUSD |
0.0142 HUSD |
0.0144 HUSD |
0.0142 HUSD |
| 2022-04-09 |
0.0143 HUSD |
373,024.0780 RSR |
0.0142 HUSD |
0.0141 HUSD |
0.0142 HUSD |
0.0145 HUSD |
| 2022-04-08 |
0.0150 HUSD |
810,386.8794 RSR |
0.0155 HUSD |
0.0139 HUSD |
0.0141 HUSD |
0.0140 HUSD |
| 2022-04-07 |
0.0153 HUSD |
849,857.9020 RSR |
0.0153 HUSD |
0.0150 HUSD |
0.0150 HUSD |
0.0155 HUSD |
| 2022-04-06 |
0.0165 HUSD |
1,276,724.0841 RSR |
0.0179 HUSD |
0.0153 HUSD |
0.0156 HUSD |
0.0160 HUSD |
| 2022-04-05 |
0.0186 HUSD |
884,569.0260 RSR |
0.0187 HUSD |
0.0179 HUSD |
0.0180 HUSD |
0.0181 HUSD |
| 2022-04-04 |
0.0189 HUSD |
1,057,586.5716 RSR |
0.0196 HUSD |
0.0178 HUSD |
0.0181 HUSD |
0.0185 HUSD |
| 2022-04-03 |
0.0196 HUSD |
783,226.0283 RSR |
0.0197 HUSD |
0.0192 HUSD |
0.0194 HUSD |
0.0196 HUSD |
| 2022-04-02 |
0.0213 HUSD |
1,384,493.8763 RSR |
0.0205 HUSD |
0.0199 HUSD |
0.0203 HUSD |
0.0203 HUSD |
| 2022-04-01 |
0.0214 HUSD |
3,836,066.2062 RSR |
0.0206 HUSD |
0.0201 HUSD |
0.0201 HUSD |
0.0206 HUSD |
| 2022-03-31 |
0.0192 HUSD |
2,792,043.5183 RSR |
0.0183 HUSD |
0.0176 HUSD |
0.0180 HUSD |
0.0191 HUSD |
| 2022-03-30 |
0.0178 HUSD |
2,104,373.5810 RSR |
0.0165 HUSD |
0.0160 HUSD |
0.0163 HUSD |
0.0183 HUSD |
| 2022-03-29 |
0.0168 HUSD |
797,128.4055 RSR |
0.0157 HUSD |
0.0157 HUSD |
0.0162 HUSD |
0.0163 HUSD |
| 2022-03-28 |
0.0169 HUSD |
887,055.7718 RSR |
0.0171 HUSD |
0.0163 HUSD |
0.0164 HUSD |
0.0163 HUSD |
| 2022-03-27 |
0.0163 HUSD |
1,992,085.3607 RSR |
0.0150 HUSD |
0.0150 HUSD |
0.0152 HUSD |
0.0171 HUSD |
| 2022-03-26 |
0.0145 HUSD |
360,801.6090 RSR |
0.0141 HUSD |
0.0141 HUSD |
0.0141 HUSD |
0.0145 HUSD |
| 2022-03-25 |
0.0152 HUSD |
1,286,238.3274 RSR |
0.0146 HUSD |
0.0141 HUSD |
0.0141 HUSD |
0.0141 HUSD |
| 2022-03-24 |
0.0145 HUSD |
366,695.3959 RSR |
0.0144 HUSD |
0.0143 HUSD |
0.0144 HUSD |
0.0145 HUSD |
| 2022-03-23 |
0.0144 HUSD |
838,630.7688 RSR |
0.0141 HUSD |
0.0138 HUSD |
0.0138 HUSD |
0.0146 HUSD |
| 2022-03-22 |
0.0142 HUSD |
626,786.2449 RSR |
0.0137 HUSD |
0.0136 HUSD |
0.0136 HUSD |
0.0145 HUSD |
| 2022-03-21 |
0.0136 HUSD |
6,799.8233 RSR |
0.0133 HUSD |
0.0132 HUSD |
0.0132 HUSD |
0.0138 HUSD |
| 2022-03-20 |
0.0133 HUSD |
147,195.9695 RSR |
0.0138 HUSD |
0.0130 HUSD |
0.0130 HUSD |
0.0133 HUSD |
| 2022-03-19 |
0.0137 HUSD |
450,087.0568 RSR |
0.0133 HUSD |
0.0133 HUSD |
0.0133 HUSD |
0.0137 HUSD |
| 2022-03-18 |
0.0131 HUSD |
65,069.6046 RSR |
0.0132 HUSD |
0.0128 HUSD |
0.0128 HUSD |
0.0132 HUSD |
| 2022-03-17 |
0.0141 HUSD |
383,370.1002 RSR |
0.0141 HUSD |
0.0132 HUSD |
0.0132 HUSD |
0.0132 HUSD |
| 2022-03-16 |
0.0133 HUSD |
142,292.8094 RSR |
0.0121 HUSD |
0.0121 HUSD |
0.0121 HUSD |
0.0137 HUSD |
| 2022-03-15 |
0.0122 HUSD |
1,944,876.0669 RSR |
0.0126 HUSD |
0.0118 HUSD |
0.0118 HUSD |
0.0121 HUSD |
| 2022-03-14 |
0.0125 HUSD |
664,458.4561 RSR |
0.0117 HUSD |
0.0117 HUSD |
0.0118 HUSD |
0.0125 HUSD |
| 2022-03-13 |
0.0126 HUSD |
336,705.3431 RSR |
0.0124 HUSD |
0.0122 HUSD |
0.0122 HUSD |
0.0122 HUSD |
| 2022-03-12 |
0.0123 HUSD |
8,260.9308 RSR |
0.0123 HUSD |
0.0120 HUSD |
0.0120 HUSD |
0.0124 HUSD |
| 2022-03-11 |
0.0122 HUSD |
114,342.0983 RSR |
0.0119 HUSD |
0.0119 HUSD |
0.0119 HUSD |
0.0120 HUSD |
| 2022-03-10 |
0.0124 HUSD |
414,378.1544 RSR |
0.0129 HUSD |
0.0115 HUSD |
0.0120 HUSD |
0.0122 HUSD |
| 2022-03-09 |
0.0129 HUSD |
385,217.5330 RSR |
0.0121 HUSD |
0.0121 HUSD |
0.0124 HUSD |
0.0130 HUSD |
| 2022-03-08 |
0.0120 HUSD |
171,804.5396 RSR |
0.0117 HUSD |
0.0117 HUSD |
0.0118 HUSD |
0.0119 HUSD |
| 2022-03-07 |
0.0118 HUSD |
411,979.8664 RSR |
0.0115 HUSD |
0.0111 HUSD |
0.0113 HUSD |
0.0113 HUSD |
| 2022-03-06 |
0.0119 HUSD |
133,812.0116 RSR |
0.0123 HUSD |
0.0116 HUSD |
0.0117 HUSD |
0.0117 HUSD |
| 2022-03-05 |
0.0120 HUSD |
77,614.3767 RSR |
0.0118 HUSD |
0.0115 HUSD |
0.0117 HUSD |
0.0124 HUSD |
| 2022-03-04 |
0.0125 HUSD |
173,725.1007 RSR |
0.0129 HUSD |
0.0118 HUSD |
0.0119 HUSD |
0.0118 HUSD |
| 2022-03-03 |
0.0132 HUSD |
168,837.4733 RSR |
0.0140 HUSD |
0.0127 HUSD |
0.0129 HUSD |
0.0131 HUSD |
| 2022-03-02 |
0.0143 HUSD |
307,655.0591 RSR |
0.0146 HUSD |
0.0138 HUSD |
0.0141 HUSD |
0.0142 HUSD |
| 2022-03-01 |
0.0144 HUSD |
390,008.5405 RSR |
0.0146 HUSD |
0.0133 HUSD |
0.0144 HUSD |
0.0145 HUSD |