Identifier on Huobi: rsrhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-20 |
0.0363 HUSD |
128,699.1224 RSR |
0.0361 HUSD |
0.0354 HUSD |
0.0357 HUSD |
0.0368 HUSD |
2021-11-19 |
0.0355 HUSD |
361,543.2250 RSR |
0.0331 HUSD |
0.0330 HUSD |
0.0333 HUSD |
0.0361 HUSD |
2021-11-18 |
0.0356 HUSD |
1,096,959.8744 RSR |
0.0371 HUSD |
0.0322 HUSD |
0.0335 HUSD |
0.0335 HUSD |
2021-11-17 |
0.0368 HUSD |
254,666.9691 RSR |
0.0371 HUSD |
0.0357 HUSD |
0.0362 HUSD |
0.0372 HUSD |
2021-11-16 |
0.0388 HUSD |
257,197.9579 RSR |
0.0402 HUSD |
0.0369 HUSD |
0.0375 HUSD |
0.0370 HUSD |
2021-11-15 |
0.0430 HUSD |
150,314.1224 RSR |
0.0429 HUSD |
0.0417 HUSD |
0.0418 HUSD |
0.0417 HUSD |
2021-11-14 |
0.0430 HUSD |
398,014.2476 RSR |
0.0422 HUSD |
0.0415 HUSD |
0.0421 HUSD |
0.0425 HUSD |
2021-11-13 |
0.0416 HUSD |
86,482.8456 RSR |
0.0411 HUSD |
0.0410 HUSD |
0.0413 HUSD |
0.0419 HUSD |
2021-11-12 |
0.0417 HUSD |
444,025.9298 RSR |
0.0426 HUSD |
0.0400 HUSD |
0.0406 HUSD |
0.0410 HUSD |
2021-11-11 |
0.0427 HUSD |
170,661.0509 RSR |
0.0420 HUSD |
0.0413 HUSD |
0.0419 HUSD |
0.0428 HUSD |
2021-11-10 |
0.0446 HUSD |
237,867.8740 RSR |
0.0480 HUSD |
0.0404 HUSD |
0.0437 HUSD |
0.0420 HUSD |
2021-11-09 |
0.0473 HUSD |
647,380.7151 RSR |
0.0445 HUSD |
0.0445 HUSD |
0.0447 HUSD |
0.0479 HUSD |
2021-11-08 |
0.0441 HUSD |
211,688.3571 RSR |
0.0442 HUSD |
0.0434 HUSD |
0.0439 HUSD |
0.0442 HUSD |
2021-11-07 |
0.0440 HUSD |
176,113.3368 RSR |
0.0427 HUSD |
0.0424 HUSD |
0.0427 HUSD |
0.0448 HUSD |
2021-11-06 |
0.0428 HUSD |
107,560.1606 RSR |
0.0441 HUSD |
0.0417 HUSD |
0.0421 HUSD |
0.0427 HUSD |
2021-11-05 |
0.0446 HUSD |
137,879.6376 RSR |
0.0441 HUSD |
0.0432 HUSD |
0.0438 HUSD |
0.0438 HUSD |
2021-11-04 |
0.0453 HUSD |
563,160.2178 RSR |
0.0454 HUSD |
0.0427 HUSD |
0.0434 HUSD |
0.0438 HUSD |
2021-11-03 |
0.0446 HUSD |
880,642.1853 RSR |
0.0415 HUSD |
0.0403 HUSD |
0.0407 HUSD |
0.0457 HUSD |
2021-11-02 |
0.0420 HUSD |
180,324.9948 RSR |
0.0410 HUSD |
0.0401 HUSD |
0.0406 HUSD |
0.0412 HUSD |
2021-11-01 |
0.0398 HUSD |
549,621.5460 RSR |
0.0399 HUSD |
0.0375 HUSD |
0.0383 HUSD |
0.0403 HUSD |
2021-10-31 |
0.0385 HUSD |
625,668.2674 RSR |
0.0366 HUSD |
0.0365 HUSD |
0.0369 HUSD |
0.0398 HUSD |
2021-10-30 |
0.0372 HUSD |
108,074.6143 RSR |
0.0378 HUSD |
0.0363 HUSD |
0.0366 HUSD |
0.0372 HUSD |
2021-10-29 |
0.0382 HUSD |
259,921.1486 RSR |
0.0378 HUSD |
0.0376 HUSD |
0.0379 HUSD |
0.0379 HUSD |
2021-10-28 |
0.0377 HUSD |
581,291.2806 RSR |
0.0369 HUSD |
0.0363 HUSD |
0.0366 HUSD |
0.0377 HUSD |
2021-10-27 |
0.0396 HUSD |
644,045.3165 RSR |
0.0433 HUSD |
0.0353 HUSD |
0.0368 HUSD |
0.0371 HUSD |
2021-10-26 |
0.0416 HUSD |
543,920.5110 RSR |
0.0393 HUSD |
0.0393 HUSD |
0.0394 HUSD |
0.0425 HUSD |
2021-10-25 |
0.0402 HUSD |
259,744.6870 RSR |
0.0392 HUSD |
0.0392 HUSD |
0.0395 HUSD |
0.0395 HUSD |
2021-10-24 |
0.0406 HUSD |
196,654.8311 RSR |
0.0408 HUSD |
0.0390 HUSD |
0.0393 HUSD |
0.0393 HUSD |
2021-10-23 |
0.0421 HUSD |
741,888.2234 RSR |
0.0407 HUSD |
0.0396 HUSD |
0.0403 HUSD |
0.0407 HUSD |
2021-10-22 |
0.0403 HUSD |
402,897.5657 RSR |
0.0376 HUSD |
0.0373 HUSD |
0.0380 HUSD |
0.0402 HUSD |
2021-10-21 |
0.0375 HUSD |
624,247.4718 RSR |
0.0360 HUSD |
0.0354 HUSD |
0.0361 HUSD |
0.0390 HUSD |
2021-10-20 |
0.0344 HUSD |
1,051,824.3193 RSR |
0.0334 HUSD |
0.0329 HUSD |
0.0331 HUSD |
0.0362 HUSD |
2021-10-19 |
0.0339 HUSD |
1,402,956.9142 RSR |
0.0342 HUSD |
0.0328 HUSD |
0.0330 HUSD |
0.0335 HUSD |
2021-10-18 |
0.0345 HUSD |
827,082.6819 RSR |
0.0349 HUSD |
0.0338 HUSD |
0.0343 HUSD |
0.0343 HUSD |
2021-10-17 |
0.0359 HUSD |
452,586.9694 RSR |
0.0367 HUSD |
0.0340 HUSD |
0.0349 HUSD |
0.0352 HUSD |
2021-10-16 |
0.0364 HUSD |
1,085,126.7951 RSR |
0.0347 HUSD |
0.0346 HUSD |
0.0351 HUSD |
0.0375 HUSD |
2021-10-15 |
0.0337 HUSD |
1,705,386.3459 RSR |
0.0341 HUSD |
0.0326 HUSD |
0.0331 HUSD |
0.0348 HUSD |
2021-10-14 |
0.0347 HUSD |
522,821.0430 RSR |
0.0338 HUSD |
0.0336 HUSD |
0.0338 HUSD |
0.0343 HUSD |
2021-10-13 |
0.0334 HUSD |
177,388.4992 RSR |
0.0333 HUSD |
0.0324 HUSD |
0.0327 HUSD |
0.0337 HUSD |
2021-10-12 |
0.0326 HUSD |
1,145,248.2720 RSR |
0.0345 HUSD |
0.0316 HUSD |
0.0325 HUSD |
0.0332 HUSD |
2021-10-11 |
0.0361 HUSD |
446,744.2350 RSR |
0.0354 HUSD |
0.0341 HUSD |
0.0347 HUSD |
0.0347 HUSD |
2021-10-10 |
0.0379 HUSD |
743,365.8940 RSR |
0.0389 HUSD |
0.0359 HUSD |
0.0362 HUSD |
0.0360 HUSD |
2021-10-09 |
0.0391 HUSD |
1,004,438.4032 RSR |
0.0376 HUSD |
0.0372 HUSD |
0.0377 HUSD |
0.0391 HUSD |
2021-10-08 |
0.0381 HUSD |
648,093.2493 RSR |
0.0373 HUSD |
0.0365 HUSD |
0.0368 HUSD |
0.0381 HUSD |
2021-10-07 |
0.0378 HUSD |
531,613.3745 RSR |
0.0376 HUSD |
0.0366 HUSD |
0.0371 HUSD |
0.0374 HUSD |
2021-10-06 |
0.0381 HUSD |
515,604.2470 RSR |
0.0394 HUSD |
0.0362 HUSD |
0.0368 HUSD |
0.0378 HUSD |
2021-10-05 |
0.0372 HUSD |
1,012,715.8720 RSR |
0.0350 HUSD |
0.0348 HUSD |
0.0352 HUSD |
0.0388 HUSD |
2021-10-04 |
0.0357 HUSD |
593,506.6585 RSR |
0.0367 HUSD |
0.0335 HUSD |
0.0347 HUSD |
0.0347 HUSD |
2021-10-03 |
0.0359 HUSD |
838,060.4182 RSR |
0.0350 HUSD |
0.0340 HUSD |
0.0350 HUSD |
0.0368 HUSD |
2021-10-02 |
0.0348 HUSD |
702,777.3679 RSR |
0.0335 HUSD |
0.0332 HUSD |
0.0335 HUSD |
0.0345 HUSD |