Identifier on Huobi: rsrhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0127 HUSD |
1,189,994.3719 RSR |
0.0124 HUSD |
0.0122 HUSD |
0.0124 HUSD |
0.0141 HUSD |
| 2022-02-27 |
0.0129 HUSD |
261,081.0896 RSR |
0.0135 HUSD |
0.0123 HUSD |
0.0125 HUSD |
0.0125 HUSD |
| 2022-02-26 |
0.0136 HUSD |
134,813.9490 RSR |
0.0140 HUSD |
0.0134 HUSD |
0.0135 HUSD |
0.0137 HUSD |
| 2022-02-25 |
0.0131 HUSD |
353,756.3392 RSR |
0.0127 HUSD |
0.0125 HUSD |
0.0126 HUSD |
0.0132 HUSD |
| 2022-02-24 |
0.0119 HUSD |
1,102,540.8577 RSR |
0.0131 HUSD |
0.0110 HUSD |
0.0114 HUSD |
0.0121 HUSD |
| 2022-02-23 |
0.0139 HUSD |
264,361.7582 RSR |
0.0140 HUSD |
0.0132 HUSD |
0.0134 HUSD |
0.0134 HUSD |
| 2022-02-22 |
0.0133 HUSD |
372,060.3185 RSR |
0.0130 HUSD |
0.0127 HUSD |
0.0128 HUSD |
0.0138 HUSD |
| 2022-02-21 |
0.0142 HUSD |
311,278.6606 RSR |
0.0146 HUSD |
0.0133 HUSD |
0.0135 HUSD |
0.0133 HUSD |
| 2022-02-20 |
0.0151 HUSD |
296,551.8143 RSR |
0.0163 HUSD |
0.0143 HUSD |
0.0144 HUSD |
0.0145 HUSD |
| 2022-02-19 |
0.0162 HUSD |
222,532.8465 RSR |
0.0161 HUSD |
0.0157 HUSD |
0.0158 HUSD |
0.0162 HUSD |
| 2022-02-18 |
0.0166 HUSD |
219,584.1503 RSR |
0.0166 HUSD |
0.0160 HUSD |
0.0163 HUSD |
0.0162 HUSD |
| 2022-02-17 |
0.0181 HUSD |
377,042.7967 RSR |
0.0190 HUSD |
0.0168 HUSD |
0.0169 HUSD |
0.0169 HUSD |
| 2022-02-16 |
0.0190 HUSD |
124,916.9802 RSR |
0.0193 HUSD |
0.0182 HUSD |
0.0184 HUSD |
0.0190 HUSD |
| 2022-02-15 |
0.0184 HUSD |
767,941.0386 RSR |
0.0179 HUSD |
0.0179 HUSD |
0.0180 HUSD |
0.0190 HUSD |
| 2022-02-14 |
0.0180 HUSD |
329,577.6371 RSR |
0.0176 HUSD |
0.0171 HUSD |
0.0172 HUSD |
0.0180 HUSD |
| 2022-02-13 |
0.0181 HUSD |
418,266.1486 RSR |
0.0180 HUSD |
0.0174 HUSD |
0.0177 HUSD |
0.0176 HUSD |
| 2022-02-12 |
0.0181 HUSD |
266,928.9538 RSR |
0.0183 HUSD |
0.0175 HUSD |
0.0178 HUSD |
0.0183 HUSD |
| 2022-02-11 |
0.0202 HUSD |
1,117,537.8582 RSR |
0.0199 HUSD |
0.0183 HUSD |
0.0185 HUSD |
0.0185 HUSD |
| 2022-02-10 |
0.0208 HUSD |
561,607.4697 RSR |
0.0210 HUSD |
0.0175 HUSD |
0.0194 HUSD |
0.0207 HUSD |
| 2022-02-09 |
0.0204 HUSD |
193,364.6364 RSR |
0.0190 HUSD |
0.0190 HUSD |
0.0199 HUSD |
0.0210 HUSD |
| 2022-02-08 |
0.0204 HUSD |
317,618.4998 RSR |
0.0211 HUSD |
0.0190 HUSD |
0.0200 HUSD |
0.0202 HUSD |
| 2022-02-07 |
0.0206 HUSD |
97,944.7062 RSR |
0.0199 HUSD |
0.0185 HUSD |
0.0198 HUSD |
0.0211 HUSD |
| 2022-02-06 |
0.0199 HUSD |
265,229.3613 RSR |
0.0194 HUSD |
0.0180 HUSD |
0.0196 HUSD |
0.0192 HUSD |
| 2022-02-05 |
0.0201 HUSD |
560,812.8268 RSR |
0.0196 HUSD |
0.0186 HUSD |
0.0195 HUSD |
0.0195 HUSD |
| 2022-02-04 |
0.0180 HUSD |
139,973.8603 RSR |
0.0173 HUSD |
0.0173 HUSD |
0.0174 HUSD |
0.0189 HUSD |
| 2022-02-03 |
0.0171 HUSD |
414,364.3614 RSR |
0.0173 HUSD |
0.0167 HUSD |
0.0169 HUSD |
0.0174 HUSD |
| 2022-02-02 |
0.0184 HUSD |
375,012.2134 RSR |
0.0185 HUSD |
0.0173 HUSD |
0.0177 HUSD |
0.0173 HUSD |
| 2022-02-01 |
0.0186 HUSD |
269,019.9551 RSR |
0.0184 HUSD |
0.0176 HUSD |
0.0184 HUSD |
0.0187 HUSD |
| 2022-01-31 |
0.0179 HUSD |
295,700.0789 RSR |
0.0178 HUSD |
0.0168 HUSD |
0.0172 HUSD |
0.0184 HUSD |
| 2022-01-30 |
0.0187 HUSD |
292,189.3031 RSR |
0.0188 HUSD |
0.0176 HUSD |
0.0178 HUSD |
0.0177 HUSD |
| 2022-01-29 |
0.0187 HUSD |
122,249.7122 RSR |
0.0188 HUSD |
0.0184 HUSD |
0.0187 HUSD |
0.0188 HUSD |
| 2022-01-28 |
0.0181 HUSD |
186,865.1596 RSR |
0.0180 HUSD |
0.0176 HUSD |
0.0179 HUSD |
0.0187 HUSD |
| 2022-01-27 |
0.0177 HUSD |
250,379.7239 RSR |
0.0175 HUSD |
0.0168 HUSD |
0.0171 HUSD |
0.0176 HUSD |
| 2022-01-26 |
0.0180 HUSD |
150,748.7978 RSR |
0.0176 HUSD |
0.0170 HUSD |
0.0174 HUSD |
0.0174 HUSD |
| 2022-01-25 |
0.0175 HUSD |
399,537.6852 RSR |
0.0187 HUSD |
0.0171 HUSD |
0.0173 HUSD |
0.0176 HUSD |
| 2022-01-24 |
0.0177 HUSD |
478,835.9659 RSR |
0.0187 HUSD |
0.0165 HUSD |
0.0169 HUSD |
0.0179 HUSD |
| 2022-01-23 |
0.0183 HUSD |
189,362.2330 RSR |
0.0183 HUSD |
0.0179 HUSD |
0.0182 HUSD |
0.0182 HUSD |
| 2022-01-22 |
0.0186 HUSD |
728,849.7748 RSR |
0.0204 HUSD |
0.0165 HUSD |
0.0179 HUSD |
0.0183 HUSD |
| 2022-01-21 |
0.0216 HUSD |
292,304.8435 RSR |
0.0227 HUSD |
0.0202 HUSD |
0.0211 HUSD |
0.0204 HUSD |
| 2022-01-20 |
0.0243 HUSD |
200,793.1649 RSR |
0.0236 HUSD |
0.0232 HUSD |
0.0236 HUSD |
0.0236 HUSD |
| 2022-01-19 |
0.0243 HUSD |
165,313.6004 RSR |
0.0249 HUSD |
0.0237 HUSD |
0.0239 HUSD |
0.0241 HUSD |
| 2022-01-18 |
0.0248 HUSD |
47,786.3490 RSR |
0.0252 HUSD |
0.0242 HUSD |
0.0244 HUSD |
0.0245 HUSD |
| 2022-01-17 |
0.0258 HUSD |
211,950.7761 RSR |
0.0268 HUSD |
0.0248 HUSD |
0.0249 HUSD |
0.0249 HUSD |
| 2022-01-16 |
0.0266 HUSD |
340,246.2123 RSR |
0.0268 HUSD |
0.0260 HUSD |
0.0262 HUSD |
0.0267 HUSD |
| 2022-01-15 |
0.0263 HUSD |
484,230.7216 RSR |
0.0268 HUSD |
0.0257 HUSD |
0.0261 HUSD |
0.0270 HUSD |
| 2022-01-14 |
0.0262 HUSD |
196,103.8929 RSR |
0.0263 HUSD |
0.0255 HUSD |
0.0257 HUSD |
0.0266 HUSD |
| 2022-01-13 |
0.0272 HUSD |
52,669.3168 RSR |
0.0274 HUSD |
0.0262 HUSD |
0.0264 HUSD |
0.0264 HUSD |
| 2022-01-12 |
0.0264 HUSD |
258,151.9279 RSR |
0.0267 HUSD |
0.0252 HUSD |
0.0256 HUSD |
0.0272 HUSD |
| 2022-01-11 |
0.0243 HUSD |
214,212.7801 RSR |
0.0239 HUSD |
0.0237 HUSD |
0.0239 HUSD |
0.0250 HUSD |
| 2022-01-10 |
0.0240 HUSD |
162,113.1060 RSR |
0.0253 HUSD |
0.0227 HUSD |
0.0238 HUSD |
0.0238 HUSD |