Identifier on Huobi: rsrhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0250 HUSD |
305,732.3669 RSR |
0.0245 HUSD |
0.0242 HUSD |
0.0247 HUSD |
0.0255 HUSD |
| 2022-01-08 |
0.0249 HUSD |
177,290.0417 RSR |
0.0255 HUSD |
0.0237 HUSD |
0.0240 HUSD |
0.0246 HUSD |
| 2022-01-07 |
0.0264 HUSD |
365,750.8739 RSR |
0.0275 HUSD |
0.0242 HUSD |
0.0256 HUSD |
0.0257 HUSD |
| 2022-01-06 |
0.0278 HUSD |
201,896.0343 RSR |
0.0269 HUSD |
0.0263 HUSD |
0.0277 HUSD |
0.0277 HUSD |
| 2022-01-05 |
0.0320 HUSD |
417,464.2709 RSR |
0.0311 HUSD |
0.0276 HUSD |
0.0296 HUSD |
0.0294 HUSD |
| 2022-01-04 |
0.0310 HUSD |
763,690.8222 RSR |
0.0305 HUSD |
0.0288 HUSD |
0.0301 HUSD |
0.0313 HUSD |
| 2022-01-03 |
0.0307 HUSD |
678,767.7570 RSR |
0.0308 HUSD |
0.0286 HUSD |
0.0300 HUSD |
0.0304 HUSD |
| 2022-01-02 |
0.0308 HUSD |
922,771.4085 RSR |
0.0302 HUSD |
0.0292 HUSD |
0.0300 HUSD |
0.0310 HUSD |
| 2022-01-01 |
0.0295 HUSD |
257,211.3340 RSR |
0.0285 HUSD |
0.0275 HUSD |
0.0291 HUSD |
0.0299 HUSD |
| 2021-12-31 |
0.0303 HUSD |
582,915.1460 RSR |
0.0300 HUSD |
0.0286 HUSD |
0.0299 HUSD |
0.0295 HUSD |
| 2021-12-30 |
0.0301 HUSD |
800,765.0841 RSR |
0.0297 HUSD |
0.0283 HUSD |
0.0294 HUSD |
0.0300 HUSD |
| 2021-12-29 |
0.0303 HUSD |
1,258,970.1947 RSR |
0.0305 HUSD |
0.0291 HUSD |
0.0300 HUSD |
0.0302 HUSD |
| 2021-12-28 |
0.0313 HUSD |
1,046,802.9526 RSR |
0.0330 HUSD |
0.0280 HUSD |
0.0303 HUSD |
0.0300 HUSD |
| 2021-12-27 |
0.0342 HUSD |
807,203.7896 RSR |
0.0332 HUSD |
0.0329 HUSD |
0.0332 HUSD |
0.0352 HUSD |
| 2021-12-26 |
0.0332 HUSD |
657,214.3441 RSR |
0.0334 HUSD |
0.0290 HUSD |
0.0322 HUSD |
0.0331 HUSD |
| 2021-12-25 |
0.0335 HUSD |
1,490,191.8782 RSR |
0.0328 HUSD |
0.0324 HUSD |
0.0330 HUSD |
0.0336 HUSD |
| 2021-12-24 |
0.0331 HUSD |
1,153,696.9257 RSR |
0.0320 HUSD |
0.0317 HUSD |
0.0322 HUSD |
0.0333 HUSD |
| 2021-12-23 |
0.0305 HUSD |
584,357.8263 RSR |
0.0297 HUSD |
0.0291 HUSD |
0.0297 HUSD |
0.0318 HUSD |
| 2021-12-22 |
0.0301 HUSD |
1,421,315.0564 RSR |
0.0300 HUSD |
0.0283 HUSD |
0.0301 HUSD |
0.0305 HUSD |
| 2021-12-21 |
0.0293 HUSD |
1,041,273.0843 RSR |
0.0290 HUSD |
0.0277 HUSD |
0.0286 HUSD |
0.0301 HUSD |
| 2021-12-20 |
0.0283 HUSD |
1,204,869.6973 RSR |
0.0297 HUSD |
0.0245 HUSD |
0.0245 HUSD |
0.0288 HUSD |
| 2021-12-19 |
0.0305 HUSD |
618,377.8755 RSR |
0.0313 HUSD |
0.0295 HUSD |
0.0301 HUSD |
0.0303 HUSD |
| 2021-12-18 |
0.0326 HUSD |
559,622.4997 RSR |
0.0318 HUSD |
0.0309 HUSD |
0.0317 HUSD |
0.0336 HUSD |
| 2021-12-17 |
0.0327 HUSD |
1,176,827.5112 RSR |
0.0330 HUSD |
0.0305 HUSD |
0.0317 HUSD |
0.0326 HUSD |
| 2021-12-16 |
0.0332 HUSD |
1,051,682.9112 RSR |
0.0320 HUSD |
0.0319 HUSD |
0.0324 HUSD |
0.0335 HUSD |
| 2021-12-15 |
0.0304 HUSD |
1,140,322.8655 RSR |
0.0299 HUSD |
0.0283 HUSD |
0.0287 HUSD |
0.0328 HUSD |
| 2021-12-14 |
0.0292 HUSD |
949,205.0763 RSR |
0.0300 HUSD |
0.0282 HUSD |
0.0288 HUSD |
0.0297 HUSD |
| 2021-12-13 |
0.0321 HUSD |
517,290.3109 RSR |
0.0345 HUSD |
0.0288 HUSD |
0.0301 HUSD |
0.0299 HUSD |
| 2021-12-12 |
0.0344 HUSD |
610,952.8342 RSR |
0.0342 HUSD |
0.0332 HUSD |
0.0337 HUSD |
0.0347 HUSD |
| 2021-12-11 |
0.0330 HUSD |
356,546.6120 RSR |
0.0324 HUSD |
0.0316 HUSD |
0.0328 HUSD |
0.0332 HUSD |
| 2021-12-10 |
0.0351 HUSD |
471,060.4463 RSR |
0.0344 HUSD |
0.0331 HUSD |
0.0337 HUSD |
0.0340 HUSD |
| 2021-12-09 |
0.0379 HUSD |
731,205.9722 RSR |
0.0373 HUSD |
0.0334 HUSD |
0.0345 HUSD |
0.0347 HUSD |
| 2021-12-08 |
0.0355 HUSD |
474,459.8870 RSR |
0.0353 HUSD |
0.0342 HUSD |
0.0349 HUSD |
0.0362 HUSD |
| 2021-12-07 |
0.0358 HUSD |
379,510.9344 RSR |
0.0348 HUSD |
0.0338 HUSD |
0.0343 HUSD |
0.0350 HUSD |
| 2021-12-06 |
0.0319 HUSD |
428,543.7458 RSR |
0.0338 HUSD |
0.0297 HUSD |
0.0309 HUSD |
0.0346 HUSD |
| 2021-12-05 |
0.0361 HUSD |
240,871.6707 RSR |
0.0381 HUSD |
0.0315 HUSD |
0.0330 HUSD |
0.0330 HUSD |
| 2021-12-04 |
0.0363 HUSD |
1,297,439.6132 RSR |
0.0444 HUSD |
0.0283 HUSD |
0.0339 HUSD |
0.0368 HUSD |
| 2021-12-03 |
0.0491 HUSD |
1,121,579.7379 RSR |
0.0509 HUSD |
0.0430 HUSD |
0.0449 HUSD |
0.0447 HUSD |
| 2021-12-02 |
0.0521 HUSD |
1,519,847.7892 RSR |
0.0517 HUSD |
0.0484 HUSD |
0.0494 HUSD |
0.0511 HUSD |
| 2021-12-01 |
0.0500 HUSD |
662,758.1849 RSR |
0.0494 HUSD |
0.0488 HUSD |
0.0492 HUSD |
0.0504 HUSD |
| 2021-11-30 |
0.0516 HUSD |
830,663.3829 RSR |
0.0548 HUSD |
0.0485 HUSD |
0.0496 HUSD |
0.0496 HUSD |
| 2021-11-29 |
0.0498 HUSD |
1,978,568.8687 RSR |
0.0430 HUSD |
0.0425 HUSD |
0.0441 HUSD |
0.0518 HUSD |
| 2021-11-28 |
0.0390 HUSD |
1,273,853.4681 RSR |
0.0356 HUSD |
0.0339 HUSD |
0.0348 HUSD |
0.0417 HUSD |
| 2021-11-27 |
0.0350 HUSD |
609,588.2737 RSR |
0.0336 HUSD |
0.0336 HUSD |
0.0340 HUSD |
0.0351 HUSD |
| 2021-11-26 |
0.0352 HUSD |
871,700.9022 RSR |
0.0378 HUSD |
0.0330 HUSD |
0.0339 HUSD |
0.0341 HUSD |
| 2021-11-25 |
0.0379 HUSD |
678,744.0382 RSR |
0.0369 HUSD |
0.0365 HUSD |
0.0370 HUSD |
0.0381 HUSD |
| 2021-11-24 |
0.0361 HUSD |
911,948.5199 RSR |
0.0362 HUSD |
0.0352 HUSD |
0.0355 HUSD |
0.0368 HUSD |
| 2021-11-23 |
0.0356 HUSD |
661,206.1172 RSR |
0.0348 HUSD |
0.0343 HUSD |
0.0350 HUSD |
0.0361 HUSD |
| 2021-11-22 |
0.0356 HUSD |
248,082.9131 RSR |
0.0369 HUSD |
0.0341 HUSD |
0.0345 HUSD |
0.0344 HUSD |
| 2021-11-21 |
0.0369 HUSD |
245,649.3769 RSR |
0.0368 HUSD |
0.0359 HUSD |
0.0361 HUSD |
0.0376 HUSD |