Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
0.0824 USDT |
130,777,875.1385 |
0.0838 USDT |
0.0785 USDT |
0.0812 USDT |
0.0805 USDT |
| 2021-05-05 |
0.0831 USDT |
87,008,468.3145 |
0.0791 USDT |
0.0784 USDT |
0.0817 USDT |
0.0831 USDT |
| 2021-05-04 |
0.0831 USDT |
134,524,181.9258 |
0.0895 USDT |
0.0778 USDT |
0.0812 USDT |
0.0794 USDT |
| 2021-05-03 |
0.0904 USDT |
62,336,850.7670 |
0.0869 USDT |
0.0866 USDT |
0.0892 USDT |
0.0900 USDT |
| 2021-05-02 |
0.0879 USDT |
69,320,472.0524 |
0.0910 USDT |
0.0845 USDT |
0.0865 USDT |
0.0865 USDT |
| 2021-05-01 |
0.0923 USDT |
53,725,558.1319 |
0.0918 USDT |
0.0900 USDT |
0.0913 USDT |
0.0913 USDT |
| 2021-04-30 |
0.0892 USDT |
109,195,975.3093 |
0.0837 USDT |
0.0822 USDT |
0.0841 USDT |
0.0913 USDT |
| 2021-04-29 |
0.0850 USDT |
123,723,937.9710 |
0.0841 USDT |
0.0802 USDT |
0.0828 USDT |
0.0840 USDT |
| 2021-04-28 |
0.0855 USDT |
143,662,400.9445 |
0.0886 USDT |
0.0801 USDT |
0.0836 USDT |
0.0829 USDT |
| 2021-04-27 |
0.0851 USDT |
108,696,039.6547 |
0.0819 USDT |
0.0804 USDT |
0.0823 USDT |
0.0853 USDT |
| 2021-04-26 |
0.0797 USDT |
192,214,730.8391 |
0.0675 USDT |
0.0663 USDT |
0.0745 USDT |
0.0821 USDT |
| 2021-04-25 |
0.0702 USDT |
117,626,104.9225 |
0.0691 USDT |
0.0630 USDT |
0.0670 USDT |
0.0669 USDT |
| 2021-04-24 |
0.0724 USDT |
106,845,337.4783 |
0.0772 USDT |
0.0685 USDT |
0.0714 USDT |
0.0713 USDT |
| 2021-04-23 |
0.0769 USDT |
243,495,679.3210 |
0.0857 USDT |
0.0688 USDT |
0.0753 USDT |
0.0763 USDT |
| 2021-04-22 |
0.0950 USDT |
263,968,504.6881 |
0.0917 USDT |
0.0829 USDT |
0.0889 USDT |
0.0865 USDT |
| 2021-04-21 |
0.0936 USDT |
201,572,779.4267 |
0.0902 USDT |
0.0841 USDT |
0.0878 USDT |
0.0922 USDT |
| 2021-04-20 |
0.0822 USDT |
249,404,801.4363 |
0.0823 USDT |
0.0730 USDT |
0.0764 USDT |
0.0889 USDT |
| 2021-04-19 |
0.0870 USDT |
160,795,685.1373 |
0.0947 USDT |
0.0810 USDT |
0.0841 USDT |
0.0824 USDT |
| 2021-04-18 |
0.0898 USDT |
410,303,550.5617 |
0.1020 USDT |
0.0764 USDT |
0.0890 USDT |
0.0964 USDT |
| 2021-04-17 |
0.1097 USDT |
131,562,575.6233 |
0.1109 USDT |
0.1024 USDT |
0.1055 USDT |
0.1025 USDT |
| 2021-04-16 |
0.1030 USDT |
222,629,738.9256 |
0.1001 USDT |
0.0924 USDT |
0.0952 USDT |
0.1098 USDT |
| 2021-04-15 |
0.0954 USDT |
197,203,957.3552 |
0.0849 USDT |
0.0843 USDT |
0.0858 USDT |
0.0989 USDT |
| 2021-04-14 |
0.0833 USDT |
77,699,238.9037 |
0.0856 USDT |
0.0796 USDT |
0.0819 USDT |
0.0851 USDT |
| 2021-04-13 |
0.0843 USDT |
56,708,965.3413 |
0.0832 USDT |
0.0802 USDT |
0.0819 USDT |
0.0866 USDT |
| 2021-04-12 |
0.0850 USDT |
51,331,053.8834 |
0.0863 USDT |
0.0821 USDT |
0.0832 USDT |
0.0833 USDT |
| 2021-04-11 |
0.0894 USDT |
95,753,854.7319 |
0.0901 USDT |
0.0852 USDT |
0.0869 USDT |
0.0865 USDT |
| 2021-04-10 |
0.0839 USDT |
108,013,439.9679 |
0.0779 USDT |
0.0773 USDT |
0.0783 USDT |
0.0891 USDT |
| 2021-04-09 |
0.0806 USDT |
39,475,679.7873 |
0.0826 USDT |
0.0770 USDT |
0.0782 USDT |
0.0776 USDT |
| 2021-04-08 |
0.0797 USDT |
51,597,696.9846 |
0.0765 USDT |
0.0758 USDT |
0.0780 USDT |
0.0827 USDT |
| 2021-04-07 |
0.0778 USDT |
122,102,650.1864 |
0.0830 USDT |
0.0736 USDT |
0.0768 USDT |
0.0781 USDT |
| 2021-04-06 |
0.0844 USDT |
76,352,174.9218 |
0.0853 USDT |
0.0800 USDT |
0.0831 USDT |
0.0828 USDT |
| 2021-04-05 |
0.0866 USDT |
67,248,999.7628 |
0.0882 USDT |
0.0827 USDT |
0.0847 USDT |
0.0849 USDT |
| 2021-04-04 |
0.0847 USDT |
68,544,067.7924 |
0.0800 USDT |
0.0784 USDT |
0.0819 USDT |
0.0877 USDT |
| 2021-04-03 |
0.0844 USDT |
70,945,187.7214 |
0.0875 USDT |
0.0789 USDT |
0.0817 USDT |
0.0815 USDT |
| 2021-04-02 |
0.0885 USDT |
58,106,389.8888 |
0.0883 USDT |
0.0858 USDT |
0.0870 USDT |
0.0863 USDT |
| 2021-04-01 |
0.0887 USDT |
50,978,747.6519 |
0.0900 USDT |
0.0848 USDT |
0.0884 USDT |
0.0883 USDT |
| 2021-03-31 |
0.0910 USDT |
83,427,379.5792 |
0.0918 USDT |
0.0855 USDT |
0.0902 USDT |
0.0889 USDT |
| 2021-03-30 |
0.0918 USDT |
87,592,632.5616 |
0.0874 USDT |
0.0850 USDT |
0.0862 USDT |
0.0921 USDT |
| 2021-03-29 |
0.0858 USDT |
57,059,981.6638 |
0.0837 USDT |
0.0815 USDT |
0.0823 USDT |
0.0875 USDT |
| 2021-03-28 |
0.0847 USDT |
81,529,580.8621 |
0.0828 USDT |
0.0795 USDT |
0.0821 USDT |
0.0826 USDT |
| 2021-03-27 |
0.0803 USDT |
64,211,576.5700 |
0.0807 USDT |
0.0762 USDT |
0.0782 USDT |
0.0836 USDT |
| 2021-03-26 |
0.0792 USDT |
71,516,362.8260 |
0.0736 USDT |
0.0736 USDT |
0.0763 USDT |
0.0794 USDT |
| 2021-03-25 |
0.0710 USDT |
173,251,259.2811 |
0.0718 USDT |
0.0670 USDT |
0.0704 USDT |
0.0750 USDT |
| 2021-03-24 |
0.0780 USDT |
120,674,780.3949 |
0.0804 USDT |
0.0680 USDT |
0.0749 USDT |
0.0722 USDT |
| 2021-03-23 |
0.0853 USDT |
110,650,628.2725 |
0.0855 USDT |
0.0805 USDT |
0.0829 USDT |
0.0824 USDT |
| 2021-03-22 |
0.0899 USDT |
118,595,027.9687 |
0.0948 USDT |
0.0834 USDT |
0.0862 USDT |
0.0870 USDT |
| 2021-03-21 |
0.0933 USDT |
137,731,484.6603 |
0.0871 USDT |
0.0846 USDT |
0.0867 USDT |
0.0965 USDT |
| 2021-03-20 |
0.0922 USDT |
90,707,724.4998 |
0.0942 USDT |
0.0875 USDT |
0.0887 USDT |
0.0899 USDT |
| 2021-03-19 |
0.0865 USDT |
118,735,755.1436 |
0.0796 USDT |
0.0766 USDT |
0.0790 USDT |
0.0931 USDT |
| 2021-03-18 |
0.0808 USDT |
67,115,937.7070 |
0.0812 USDT |
0.0779 USDT |
0.0792 USDT |
0.0794 USDT |