Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0129 USDT |
36,878,143.7657 |
0.0125 USDT |
0.0121 USDT |
0.0124 USDT |
0.0137 USDT |
| 2022-02-27 |
0.0130 USDT |
49,280,614.3816 |
0.0135 USDT |
0.0123 USDT |
0.0126 USDT |
0.0125 USDT |
| 2022-02-26 |
0.0137 USDT |
48,852,026.6607 |
0.0136 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2022-02-25 |
0.0131 USDT |
71,855,984.5218 |
0.0127 USDT |
0.0124 USDT |
0.0128 USDT |
0.0137 USDT |
| 2022-02-24 |
0.0120 USDT |
124,233,718.1797 |
0.0132 USDT |
0.0110 USDT |
0.0115 USDT |
0.0128 USDT |
| 2022-02-23 |
0.0140 USDT |
62,530,684.2259 |
0.0140 USDT |
0.0134 USDT |
0.0135 USDT |
0.0134 USDT |
| 2022-02-22 |
0.0134 USDT |
82,032,070.1619 |
0.0130 USDT |
0.0126 USDT |
0.0129 USDT |
0.0138 USDT |
| 2022-02-21 |
0.0143 USDT |
87,100,418.9162 |
0.0146 USDT |
0.0136 USDT |
0.0139 USDT |
0.0139 USDT |
| 2022-02-20 |
0.0150 USDT |
69,619,041.0993 |
0.0163 USDT |
0.0143 USDT |
0.0145 USDT |
0.0147 USDT |
| 2022-02-19 |
0.0161 USDT |
47,986,075.5032 |
0.0161 USDT |
0.0156 USDT |
0.0158 USDT |
0.0160 USDT |
| 2022-02-18 |
0.0166 USDT |
94,190,509.0994 |
0.0168 USDT |
0.0160 USDT |
0.0161 USDT |
0.0162 USDT |
| 2022-02-17 |
0.0180 USDT |
80,597,770.9871 |
0.0190 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-02-16 |
0.0187 USDT |
49,477,667.2643 |
0.0193 USDT |
0.0182 USDT |
0.0184 USDT |
0.0190 USDT |
| 2022-02-15 |
0.0188 USDT |
64,344,611.0634 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0194 USDT |
| 2022-02-14 |
0.0177 USDT |
59,564,255.7860 |
0.0176 USDT |
0.0171 USDT |
0.0172 USDT |
0.0180 USDT |
| 2022-02-13 |
0.0181 USDT |
44,117,557.1954 |
0.0181 USDT |
0.0174 USDT |
0.0177 USDT |
0.0178 USDT |
| 2022-02-12 |
0.0181 USDT |
45,874,866.1851 |
0.0184 USDT |
0.0174 USDT |
0.0179 USDT |
0.0184 USDT |
| 2022-02-11 |
0.0200 USDT |
96,252,866.9764 |
0.0201 USDT |
0.0181 USDT |
0.0185 USDT |
0.0181 USDT |
| 2022-02-10 |
0.0205 USDT |
93,332,310.7312 |
0.0210 USDT |
0.0193 USDT |
0.0199 USDT |
0.0207 USDT |
| 2022-02-09 |
0.0203 USDT |
43,194,054.7747 |
0.0202 USDT |
0.0195 USDT |
0.0199 USDT |
0.0210 USDT |
| 2022-02-08 |
0.0207 USDT |
72,976,842.4312 |
0.0214 USDT |
0.0197 USDT |
0.0200 USDT |
0.0201 USDT |
| 2022-02-07 |
0.0207 USDT |
46,773,531.7268 |
0.0201 USDT |
0.0196 USDT |
0.0199 USDT |
0.0213 USDT |
| 2022-02-06 |
0.0199 USDT |
46,821,915.9821 |
0.0196 USDT |
0.0192 USDT |
0.0196 USDT |
0.0198 USDT |
| 2022-02-05 |
0.0200 USDT |
42,132,398.7035 |
0.0195 USDT |
0.0191 USDT |
0.0196 USDT |
0.0195 USDT |
| 2022-02-04 |
0.0181 USDT |
40,957,843.6962 |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0189 USDT |
| 2022-02-03 |
0.0171 USDT |
44,572,469.5301 |
0.0172 USDT |
0.0167 USDT |
0.0169 USDT |
0.0172 USDT |
| 2022-02-02 |
0.0184 USDT |
37,748,340.9554 |
0.0186 USDT |
0.0171 USDT |
0.0175 USDT |
0.0173 USDT |
| 2022-02-01 |
0.0186 USDT |
30,452,814.4366 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0186 USDT |
| 2022-01-31 |
0.0179 USDT |
33,469,008.3012 |
0.0177 USDT |
0.0170 USDT |
0.0172 USDT |
0.0184 USDT |
| 2022-01-30 |
0.0186 USDT |
26,388,123.0317 |
0.0188 USDT |
0.0177 USDT |
0.0179 USDT |
0.0178 USDT |
| 2022-01-29 |
0.0188 USDT |
39,866,630.9193 |
0.0187 USDT |
0.0185 USDT |
0.0186 USDT |
0.0187 USDT |
| 2022-01-28 |
0.0181 USDT |
52,584,610.0603 |
0.0180 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2022-01-27 |
0.0177 USDT |
59,425,409.1932 |
0.0174 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2022-01-26 |
0.0181 USDT |
79,934,667.4095 |
0.0176 USDT |
0.0172 USDT |
0.0174 USDT |
0.0174 USDT |
| 2022-01-25 |
0.0176 USDT |
67,264,394.4361 |
0.0176 USDT |
0.0171 USDT |
0.0174 USDT |
0.0177 USDT |
| 2022-01-24 |
0.0175 USDT |
161,441,052.0105 |
0.0188 USDT |
0.0164 USDT |
0.0170 USDT |
0.0175 USDT |
| 2022-01-23 |
0.0185 USDT |
85,283,388.0806 |
0.0182 USDT |
0.0178 USDT |
0.0182 USDT |
0.0187 USDT |
| 2022-01-22 |
0.0186 USDT |
152,399,574.9404 |
0.0202 USDT |
0.0168 USDT |
0.0180 USDT |
0.0182 USDT |
| 2022-01-21 |
0.0212 USDT |
91,331,503.3413 |
0.0228 USDT |
0.0192 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-01-20 |
0.0240 USDT |
71,261,035.3973 |
0.0236 USDT |
0.0229 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-01-19 |
0.0243 USDT |
34,259,628.8241 |
0.0250 USDT |
0.0237 USDT |
0.0239 USDT |
0.0240 USDT |
| 2022-01-18 |
0.0247 USDT |
29,140,160.8808 |
0.0252 USDT |
0.0242 USDT |
0.0246 USDT |
0.0252 USDT |
| 2022-01-17 |
0.0256 USDT |
33,063,652.0577 |
0.0267 USDT |
0.0248 USDT |
0.0253 USDT |
0.0251 USDT |
| 2022-01-16 |
0.0267 USDT |
27,351,489.9157 |
0.0268 USDT |
0.0260 USDT |
0.0262 USDT |
0.0268 USDT |
| 2022-01-15 |
0.0264 USDT |
25,157,409.6744 |
0.0267 USDT |
0.0257 USDT |
0.0261 USDT |
0.0269 USDT |
| 2022-01-14 |
0.0262 USDT |
29,418,126.3712 |
0.0262 USDT |
0.0253 USDT |
0.0257 USDT |
0.0267 USDT |
| 2022-01-13 |
0.0274 USDT |
46,714,674.6779 |
0.0273 USDT |
0.0261 USDT |
0.0263 USDT |
0.0263 USDT |
| 2022-01-12 |
0.0264 USDT |
47,527,401.6157 |
0.0251 USDT |
0.0251 USDT |
0.0253 USDT |
0.0270 USDT |
| 2022-01-11 |
0.0243 USDT |
30,166,777.0388 |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0249 USDT |
| 2022-01-10 |
0.0242 USDT |
51,727,311.3267 |
0.0254 USDT |
0.0231 USDT |
0.0238 USDT |
0.0239 USDT |