Identifier on Huobi: rsrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
0.0133 USDT |
983,162.3394 |
0.0135 USDT |
0.0131 USDT |
0.0132 USDT |
0.0133 USDT |
| 2024-12-30 |
0.0140 USDT |
7,064,906.5106 |
0.0142 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-12-29 |
0.0152 USDT |
8,855,971.7839 |
0.0152 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-12-28 |
0.0141 USDT |
10,769,054.3416 |
0.0139 USDT |
0.0133 USDT |
0.0136 USDT |
0.0152 USDT |
| 2024-12-27 |
0.0142 USDT |
2,090,646.0196 |
0.0141 USDT |
0.0135 USDT |
0.0140 USDT |
0.0145 USDT |
| 2024-12-26 |
0.0141 USDT |
3,811,516.8006 |
0.0140 USDT |
0.0131 USDT |
0.0135 USDT |
0.0137 USDT |
| 2024-12-25 |
0.0142 USDT |
6,060,180.9794 |
0.0143 USDT |
0.0135 USDT |
0.0136 USDT |
0.0138 USDT |
| 2024-12-24 |
0.0125 USDT |
2,173,237.4185 |
0.0121 USDT |
0.0118 USDT |
0.0120 USDT |
0.0140 USDT |
| 2024-12-23 |
0.0113 USDT |
529,414.9577 |
0.0109 USDT |
0.0107 USDT |
0.0110 USDT |
0.0114 USDT |
| 2024-12-22 |
0.0109 USDT |
560,408.7243 |
0.0109 USDT |
0.0106 USDT |
0.0107 USDT |
0.0111 USDT |
| 2024-12-21 |
0.0116 USDT |
1,720,966.5468 |
0.0116 USDT |
0.0110 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-12-20 |
0.0103 USDT |
2,652,370.6865 |
0.0107 USDT |
0.0093 USDT |
0.0098 USDT |
0.0110 USDT |
| 2024-12-19 |
0.0115 USDT |
4,727,744.4327 |
0.0118 USDT |
0.0104 USDT |
0.0108 USDT |
0.0110 USDT |
| 2024-12-18 |
0.0127 USDT |
5,851,539.8022 |
0.0131 USDT |
0.0115 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-12-17 |
0.0139 USDT |
1,708,720.1983 |
0.0138 USDT |
0.0133 USDT |
0.0138 USDT |
0.0133 USDT |
| 2024-12-16 |
0.0140 USDT |
10,685,577.9131 |
0.0140 USDT |
0.0132 USDT |
0.0133 USDT |
0.0145 USDT |
| 2024-12-15 |
0.0137 USDT |
270,417.1537 |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0135 USDT |
| 2024-12-14 |
0.0146 USDT |
2,520,952.9133 |
0.0150 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-12-13 |
0.0148 USDT |
2,549,058.2656 |
0.0146 USDT |
0.0142 USDT |
0.0143 USDT |
0.0148 USDT |
| 2024-12-12 |
0.0154 USDT |
4,134,685.4629 |
0.0146 USDT |
0.0146 USDT |
0.0147 USDT |
0.0149 USDT |
| 2024-12-11 |
0.0140 USDT |
6,147,105.4697 |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0145 USDT |
| 2024-12-10 |
0.0135 USDT |
10,827,496.0887 |
0.0139 USDT |
0.0121 USDT |
0.0127 USDT |
0.0135 USDT |
| 2024-12-09 |
0.0163 USDT |
4,390,686.0128 |
0.0178 USDT |
0.0148 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-12-08 |
0.0178 USDT |
7,831,167.0284 |
0.0177 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-12-07 |
0.0189 USDT |
12,343,376.9942 |
0.0179 USDT |
0.0178 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-12-06 |
0.0174 USDT |
18,228,431.6209 |
0.0185 USDT |
0.0166 USDT |
0.0169 USDT |
0.0181 USDT |
| 2024-12-05 |
0.0197 USDT |
30,262,693.2517 |
0.0214 USDT |
0.0181 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-12-04 |
0.0214 USDT |
37,798,849.7143 |
0.0256 USDT |
0.0182 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-12-03 |
0.0173 USDT |
83,872,577.1118 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0217 USDT |
| 2024-12-02 |
0.0095 USDT |
8,880,693.9671 |
0.0097 USDT |
0.0091 USDT |
0.0092 USDT |
0.0100 USDT |
| 2024-12-01 |
0.0099 USDT |
3,351,677.5870 |
0.0098 USDT |
0.0095 USDT |
0.0097 USDT |
0.0098 USDT |
| 2024-11-30 |
0.0094 USDT |
3,573,649.9581 |
0.0095 USDT |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
| 2024-11-29 |
0.0092 USDT |
2,522,624.9041 |
0.0092 USDT |
0.0089 USDT |
0.0090 USDT |
0.0094 USDT |
| 2024-11-28 |
0.0087 USDT |
2,009,148.6783 |
0.0089 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-11-27 |
0.0087 USDT |
4,243,537.4777 |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0090 USDT |
| 2024-11-26 |
0.0081 USDT |
3,647,407.7938 |
0.0082 USDT |
0.0077 USDT |
0.0079 USDT |
0.0081 USDT |
| 2024-11-25 |
0.0086 USDT |
5,881,908.0699 |
0.0089 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-11-24 |
0.0090 USDT |
4,253,771.0806 |
0.0086 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-11-23 |
0.0083 USDT |
3,269,331.4383 |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0084 USDT |
| 2024-11-22 |
0.0075 USDT |
2,164,553.0491 |
0.0077 USDT |
0.0073 USDT |
0.0075 USDT |
0.0076 USDT |
| 2024-11-21 |
0.0074 USDT |
1,279,641.0823 |
0.0073 USDT |
0.0071 USDT |
0.0072 USDT |
0.0078 USDT |
| 2024-11-20 |
0.0076 USDT |
1,543,787.4919 |
0.0078 USDT |
0.0073 USDT |
0.0074 USDT |
0.0075 USDT |
| 2024-11-19 |
0.0080 USDT |
883,589.2077 |
0.0081 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2024-11-18 |
0.0082 USDT |
6,172,639.6680 |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0082 USDT |
| 2024-11-17 |
0.0073 USDT |
1,549,900.8897 |
0.0075 USDT |
0.0071 USDT |
0.0072 USDT |
0.0074 USDT |
| 2024-11-16 |
0.0072 USDT |
1,142,037.0599 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0073 USDT |
| 2024-11-15 |
0.0067 USDT |
3,975,590.0823 |
0.0067 USDT |
0.0064 USDT |
0.0065 USDT |
0.0070 USDT |
| 2024-11-14 |
0.0071 USDT |
2,811,111.8458 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-11-13 |
0.0067 USDT |
1,820,488.0077 |
0.0072 USDT |
0.0065 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-11-12 |
0.0077 USDT |
5,090,913.5474 |
0.0083 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |