Identifier on Huobi: rsrhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0315 HUSD |
1,205,944.0062 RSR |
0.0303 HUSD |
0.0297 HUSD |
0.0301 HUSD |
0.0336 HUSD |
| 2021-09-30 |
0.0294 HUSD |
442,558.5334 RSR |
0.0283 HUSD |
0.0282 HUSD |
0.0289 HUSD |
0.0301 HUSD |
| 2021-09-29 |
0.0288 HUSD |
821,675.0073 RSR |
0.0274 HUSD |
0.0272 HUSD |
0.0279 HUSD |
0.0278 HUSD |
| 2021-09-28 |
0.0286 HUSD |
456,134.7222 RSR |
0.0286 HUSD |
0.0273 HUSD |
0.0276 HUSD |
0.0279 HUSD |
| 2021-09-27 |
0.0299 HUSD |
406,698.1691 RSR |
0.0302 HUSD |
0.0287 HUSD |
0.0293 HUSD |
0.0287 HUSD |
| 2021-09-26 |
0.0300 HUSD |
420,992.0004 RSR |
0.0314 HUSD |
0.0283 HUSD |
0.0293 HUSD |
0.0307 HUSD |
| 2021-09-25 |
0.0320 HUSD |
311,302.0263 RSR |
0.0320 HUSD |
0.0308 HUSD |
0.0314 HUSD |
0.0313 HUSD |
| 2021-09-24 |
0.0333 HUSD |
3,511,175.9530 RSR |
0.0366 HUSD |
0.0302 HUSD |
0.0312 HUSD |
0.0318 HUSD |
| 2021-09-23 |
0.0333 HUSD |
1,628,552.3359 RSR |
0.0309 HUSD |
0.0303 HUSD |
0.0307 HUSD |
0.0365 HUSD |
| 2021-09-22 |
0.0299 HUSD |
769,512.5613 RSR |
0.0280 HUSD |
0.0277 HUSD |
0.0285 HUSD |
0.0308 HUSD |
| 2021-09-21 |
0.0308 HUSD |
942,215.3825 RSR |
0.0305 HUSD |
0.0281 HUSD |
0.0281 HUSD |
0.0281 HUSD |
| 2021-09-20 |
0.0338 HUSD |
536,462.0324 RSR |
0.0369 HUSD |
0.0304 HUSD |
0.0307 HUSD |
0.0307 HUSD |
| 2021-09-19 |
0.0380 HUSD |
392,415.6883 RSR |
0.0394 HUSD |
0.0372 HUSD |
0.0378 HUSD |
0.0376 HUSD |
| 2021-09-18 |
0.0402 HUSD |
614,750.4994 RSR |
0.0392 HUSD |
0.0383 HUSD |
0.0392 HUSD |
0.0386 HUSD |
| 2021-09-17 |
0.0405 HUSD |
1,075,127.5398 RSR |
0.0417 HUSD |
0.0391 HUSD |
0.0394 HUSD |
0.0396 HUSD |
| 2021-09-16 |
0.0421 HUSD |
1,190,886.7714 RSR |
0.0404 HUSD |
0.0387 HUSD |
0.0398 HUSD |
0.0415 HUSD |
| 2021-09-15 |
0.0384 HUSD |
912,588.8852 RSR |
0.0372 HUSD |
0.0372 HUSD |
0.0377 HUSD |
0.0407 HUSD |
| 2021-09-14 |
0.0364 HUSD |
832,623.7121 RSR |
0.0358 HUSD |
0.0353 HUSD |
0.0357 HUSD |
0.0365 HUSD |
| 2021-09-13 |
0.0352 HUSD |
709,484.1665 RSR |
0.0378 HUSD |
0.0334 HUSD |
0.0346 HUSD |
0.0357 HUSD |
| 2021-09-12 |
0.0375 HUSD |
442,981.0290 RSR |
0.0366 HUSD |
0.0357 HUSD |
0.0362 HUSD |
0.0378 HUSD |
| 2021-09-11 |
0.0373 HUSD |
596,615.4888 RSR |
0.0364 HUSD |
0.0357 HUSD |
0.0364 HUSD |
0.0370 HUSD |
| 2021-09-10 |
0.0376 HUSD |
419,200.2052 RSR |
0.0390 HUSD |
0.0352 HUSD |
0.0357 HUSD |
0.0357 HUSD |
| 2021-09-09 |
0.0400 HUSD |
995,121.3214 RSR |
0.0389 HUSD |
0.0376 HUSD |
0.0389 HUSD |
0.0389 HUSD |
| 2021-09-08 |
0.0382 HUSD |
800,531.9425 RSR |
0.0390 HUSD |
0.0351 HUSD |
0.0367 HUSD |
0.0390 HUSD |
| 2021-09-07 |
0.0431 HUSD |
882,924.0142 RSR |
0.0494 HUSD |
0.0350 HUSD |
0.0393 HUSD |
0.0385 HUSD |
| 2021-09-06 |
0.0490 HUSD |
1,228,967.5798 RSR |
0.0515 HUSD |
0.0449 HUSD |
0.0492 HUSD |
0.0495 HUSD |
| 2021-09-05 |
0.0501 HUSD |
702,842.1873 RSR |
0.0485 HUSD |
0.0484 HUSD |
0.0487 HUSD |
0.0508 HUSD |
| 2021-09-04 |
0.0494 HUSD |
489,733.4348 RSR |
0.0487 HUSD |
0.0483 HUSD |
0.0488 HUSD |
0.0491 HUSD |
| 2021-09-03 |
0.0490 HUSD |
693,935.8167 RSR |
0.0497 HUSD |
0.0481 HUSD |
0.0487 HUSD |
0.0481 HUSD |
| 2021-09-02 |
0.0497 HUSD |
571,749.5898 RSR |
0.0482 HUSD |
0.0479 HUSD |
0.0485 HUSD |
0.0496 HUSD |
| 2021-09-01 |
0.0464 HUSD |
700,814.3204 RSR |
0.0459 HUSD |
0.0417 HUSD |
0.0450 HUSD |
0.0481 HUSD |
| 2021-08-31 |
0.0486 HUSD |
826,838.3987 RSR |
0.0483 HUSD |
0.0469 HUSD |
0.0469 HUSD |
0.0469 HUSD |
| 2021-08-30 |
0.0488 HUSD |
864,130.2433 RSR |
0.0496 HUSD |
0.0466 HUSD |
0.0476 HUSD |
0.0506 HUSD |
| 2021-08-29 |
0.0495 HUSD |
1,037,301.9567 RSR |
0.0507 HUSD |
0.0479 HUSD |
0.0487 HUSD |
0.0502 HUSD |
| 2021-08-28 |
0.0519 HUSD |
430,145.8221 RSR |
0.0536 HUSD |
0.0502 HUSD |
0.0505 HUSD |
0.0507 HUSD |
| 2021-08-27 |
0.0512 HUSD |
818,590.4753 RSR |
0.0502 HUSD |
0.0475 HUSD |
0.0498 HUSD |
0.0527 HUSD |
| 2021-08-26 |
0.0523 HUSD |
601,844.4172 RSR |
0.0546 HUSD |
0.0490 HUSD |
0.0500 HUSD |
0.0506 HUSD |
| 2021-08-25 |
0.0565 HUSD |
1,269,198.6497 RSR |
0.0543 HUSD |
0.0541 HUSD |
0.0549 HUSD |
0.0548 HUSD |
| 2021-08-24 |
0.0517 HUSD |
1,036,361.8884 RSR |
0.0505 HUSD |
0.0474 HUSD |
0.0492 HUSD |
0.0554 HUSD |
| 2021-08-23 |
0.0514 HUSD |
301,888.7389 RSR |
0.0514 HUSD |
0.0499 HUSD |
0.0504 HUSD |
0.0507 HUSD |
| 2021-08-22 |
0.0514 HUSD |
810,902.9181 RSR |
0.0479 HUSD |
0.0475 HUSD |
0.0487 HUSD |
0.0511 HUSD |
| 2021-08-21 |
0.0489 HUSD |
296,901.6605 RSR |
0.0503 HUSD |
0.0470 HUSD |
0.0478 HUSD |
0.0481 HUSD |
| 2021-08-20 |
0.0493 HUSD |
723,174.6259 RSR |
0.0434 HUSD |
0.0433 HUSD |
0.0445 HUSD |
0.0520 HUSD |
| 2021-08-19 |
0.0406 HUSD |
376,868.8021 RSR |
0.0399 HUSD |
0.0389 HUSD |
0.0393 HUSD |
0.0427 HUSD |
| 2021-08-18 |
0.0403 HUSD |
449,346.4449 RSR |
0.0409 HUSD |
0.0388 HUSD |
0.0389 HUSD |
0.0389 HUSD |
| 2021-08-17 |
0.0437 HUSD |
750,644.5052 RSR |
0.0430 HUSD |
0.0414 HUSD |
0.0418 HUSD |
0.0418 HUSD |
| 2021-08-16 |
0.0449 HUSD |
513,921.8846 RSR |
0.0424 HUSD |
0.0420 HUSD |
0.0422 HUSD |
0.0430 HUSD |
| 2021-08-15 |
0.0406 HUSD |
248,834.3018 RSR |
0.0416 HUSD |
0.0389 HUSD |
0.0395 HUSD |
0.0419 HUSD |
| 2021-08-14 |
0.0412 HUSD |
573,591.1185 RSR |
0.0425 HUSD |
0.0396 HUSD |
0.0399 HUSD |
0.0422 HUSD |
| 2021-08-13 |
0.0406 HUSD |
245,392.9162 RSR |
0.0387 HUSD |
0.0383 HUSD |
0.0387 HUSD |
0.0416 HUSD |