Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-28 |
0.0487 USDT |
104,025,447.1782 |
0.0526 USDT |
0.0447 USDT |
0.0468 USDT |
0.0533 USDT |
| 2021-02-27 |
0.0536 USDT |
166,742,114.7607 |
0.0461 USDT |
0.0461 USDT |
0.0495 USDT |
0.0528 USDT |
| 2021-02-26 |
0.0460 USDT |
139,140,848.2377 |
0.0418 USDT |
0.0387 USDT |
0.0412 USDT |
0.0453 USDT |
| 2021-02-25 |
0.0458 USDT |
69,827,812.4858 |
0.0440 USDT |
0.0420 USDT |
0.0435 USDT |
0.0435 USDT |
| 2021-02-24 |
0.0465 USDT |
114,381,022.5557 |
0.0436 USDT |
0.0413 USDT |
0.0430 USDT |
0.0425 USDT |
| 2021-02-23 |
0.0414 USDT |
249,473,918.1245 |
0.0517 USDT |
0.0343 USDT |
0.0407 USDT |
0.0431 USDT |
| 2021-02-22 |
0.0496 USDT |
177,444,005.3006 |
0.0552 USDT |
0.0401 USDT |
0.0476 USDT |
0.0516 USDT |
| 2021-02-21 |
0.0564 USDT |
61,314,006.3237 |
0.0556 USDT |
0.0534 USDT |
0.0548 USDT |
0.0538 USDT |
| 2021-02-20 |
0.0593 USDT |
95,447,841.1204 |
0.0603 USDT |
0.0510 USDT |
0.0583 USDT |
0.0557 USDT |
| 2021-02-19 |
0.0597 USDT |
64,788,838.4123 |
0.0627 USDT |
0.0576 USDT |
0.0590 USDT |
0.0598 USDT |
| 2021-02-18 |
0.0607 USDT |
115,318,279.5869 |
0.0571 USDT |
0.0571 USDT |
0.0583 USDT |
0.0629 USDT |
| 2021-02-17 |
0.0559 USDT |
169,623,577.7943 |
0.0556 USDT |
0.0499 USDT |
0.0523 USDT |
0.0569 USDT |
| 2021-02-16 |
0.0573 USDT |
141,212,152.2196 |
0.0571 USDT |
0.0525 USDT |
0.0542 USDT |
0.0555 USDT |
| 2021-02-15 |
0.0568 USDT |
280,359,845.0575 |
0.0620 USDT |
0.0460 USDT |
0.0530 USDT |
0.0577 USDT |
| 2021-02-14 |
0.0651 USDT |
148,287,155.1672 |
0.0720 USDT |
0.0595 USDT |
0.0635 USDT |
0.0637 USDT |
| 2021-02-13 |
0.0704 USDT |
166,862,000.6979 |
0.0691 USDT |
0.0621 USDT |
0.0670 USDT |
0.0715 USDT |
| 2021-02-12 |
0.0663 USDT |
225,441,889.5382 |
0.0599 USDT |
0.0555 USDT |
0.0572 USDT |
0.0705 USDT |
| 2021-02-11 |
0.0572 USDT |
198,114,701.3918 |
0.0540 USDT |
0.0523 USDT |
0.0539 USDT |
0.0586 USDT |
| 2021-02-10 |
0.0523 USDT |
319,142,376.9009 |
0.0504 USDT |
0.0441 USDT |
0.0488 USDT |
0.0539 USDT |
| 2021-02-09 |
0.0509 USDT |
97,894,628.9936 |
0.0430 USDT |
0.0425 USDT |
0.0570 USDT |
0.0536 USDT |
| 2021-02-08 |
0.0426 USDT |
134,265,045.8037 |
0.0413 USDT |
0.0397 USDT |
0.0444 USDT |
0.0430 USDT |
| 2021-02-07 |
0.0387 USDT |
182,572,191.9661 |
0.0364 USDT |
0.0342 USDT |
0.0418 USDT |
0.0413 USDT |
| 2021-02-06 |
0.0386 USDT |
123,448,806.8131 |
0.0404 USDT |
0.0361 USDT |
0.0418 USDT |
0.0365 USDT |
| 2021-02-05 |
0.0417 USDT |
145,745,579.0674 |
0.0447 USDT |
0.0378 USDT |
0.0461 USDT |
0.0404 USDT |
| 2021-02-04 |
0.0418 USDT |
170,294,872.1185 |
0.0380 USDT |
0.0375 USDT |
0.0457 USDT |
0.0447 USDT |
| 2021-02-03 |
0.0384 USDT |
112,942,032.8964 |
0.0405 USDT |
0.0356 USDT |
0.0408 USDT |
0.0380 USDT |
| 2021-02-02 |
0.0398 USDT |
106,129,866.2130 |
0.0386 USDT |
0.0380 USDT |
0.0416 USDT |
0.0405 USDT |
| 2021-02-01 |
0.0371 USDT |
121,726,461.9980 |
0.0341 USDT |
0.0340 USDT |
0.0399 USDT |
0.0386 USDT |
| 2021-01-31 |
0.0341 USDT |
95,996,107.7273 |
0.0336 USDT |
0.0322 USDT |
0.0360 USDT |
0.0341 USDT |
| 2021-01-30 |
0.0355 USDT |
98,267,396.9799 |
0.0359 USDT |
0.0328 USDT |
0.0376 USDT |
0.0336 USDT |
| 2021-01-29 |
0.0351 USDT |
145,644,062.8945 |
0.0370 USDT |
0.0331 USDT |
0.0383 USDT |
0.0359 USDT |
| 2021-01-28 |
0.0340 USDT |
157,601,173.2838 |
0.0349 USDT |
0.0320 USDT |
0.0370 USDT |
0.0369 USDT |
| 2021-01-27 |
0.0338 USDT |
119,796,632.2404 |
0.0335 USDT |
0.0315 USDT |
0.0362 USDT |
0.0349 USDT |
| 2021-01-26 |
0.0347 USDT |
116,618,437.7989 |
0.0353 USDT |
0.0311 USDT |
0.0380 USDT |
0.0335 USDT |
| 2021-01-25 |
0.0362 USDT |
116,261,144.3285 |
0.0393 USDT |
0.0340 USDT |
0.0395 USDT |
0.0352 USDT |
| 2021-01-24 |
0.0391 USDT |
91,036,196.2740 |
0.0399 USDT |
0.0370 USDT |
0.0407 USDT |
0.0393 USDT |
| 2021-01-23 |
0.0400 USDT |
122,063,449.0895 |
0.0378 USDT |
0.0375 USDT |
0.0419 USDT |
0.0399 USDT |
| 2021-01-22 |
0.0385 USDT |
89,611,961.5741 |
0.0393 USDT |
0.0367 USDT |
0.0404 USDT |
0.0379 USDT |
| 2021-01-21 |
0.0354 USDT |
182,837,066.2430 |
0.0364 USDT |
0.0310 USDT |
0.0399 USDT |
0.0393 USDT |
| 2021-01-20 |
0.0395 USDT |
198,839,410.3333 |
0.0397 USDT |
0.0359 USDT |
0.0428 USDT |
0.0364 USDT |
| 2021-01-19 |
0.0420 USDT |
245,400,209.0577 |
0.0455 USDT |
0.0383 USDT |
0.0462 USDT |
0.0397 USDT |
| 2021-01-18 |
0.0463 USDT |
236,431,420.1082 |
0.0456 USDT |
0.0436 USDT |
0.0493 USDT |
0.0456 USDT |
| 2021-01-17 |
0.0418 USDT |
231,392,767.0322 |
0.0407 USDT |
0.0390 USDT |
0.0458 USDT |
0.0457 USDT |
| 2021-01-16 |
0.0417 USDT |
1,738,762,250.6206 |
0.0447 USDT |
0.0390 USDT |
0.0451 USDT |
0.0404 USDT |
| 2021-01-15 |
0.0403 USDT |
189,766,238.8404 |
0.0405 USDT |
0.0380 USDT |
0.0430 USDT |
0.0425 USDT |
| 2021-01-14 |
0.0404 USDT |
68,660,854.2334 |
0.0405 USDT |
0.0380 USDT |
0.0430 USDT |
0.0399 USDT |
| 2021-01-13 |
0.0394 USDT |
30,191,223.6999 |
0.0390 USDT |
0.0380 USDT |
0.0409 USDT |
0.0402 USDT |
| 2021-01-12 |
0.0392 USDT |
69,449,098.3119 |
0.0373 USDT |
0.0366 USDT |
0.0414 USDT |
0.0369 USDT |
| 2021-01-11 |
0.0340 USDT |
49,604,349.9278 |
0.0343 USDT |
0.0310 USDT |
0.0381 USDT |
0.0376 USDT |
| 2021-01-10 |
0.0428 USDT |
45,909,402.0176 |
0.0462 USDT |
0.0390 USDT |
0.0468 USDT |
0.0431 USDT |