Identifier on HitBTC: RVNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0221 USDT |
9,345.0000 RVN |
0.0222 USDT |
0.0125 USDT |
0.0228 USDT |
0.0220 USDT |
| 2024-11-21 |
0.0157 USDT |
5,637.0000 RVN |
0.0160 USDT |
0.0154 USDT |
0.0160 USDT |
0.0154 USDT |
| 2024-11-20 |
0.0209 USDT |
786.0000 RVN |
0.0212 USDT |
0.0208 USDT |
0.0215 USDT |
0.0208 USDT |
| 2024-11-19 |
0.0215 USDT |
1,508.0000 RVN |
0.0220 USDT |
0.0215 USDT |
0.0220 USDT |
0.0216 USDT |
| 2024-11-18 |
0.0219 USDT |
7,541.0000 RVN |
0.0211 USDT |
0.0211 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-11-17 |
0.0204 USDT |
2,541.0000 RVN |
0.0215 USDT |
0.0203 USDT |
0.0215 USDT |
0.0203 USDT |
| 2024-11-16 |
0.0207 USDT |
34,343.0000 RVN |
0.0202 USDT |
0.0192 USDT |
0.0226 USDT |
0.0215 USDT |
| 2024-11-15 |
0.0202 USDT |
513.0000 RVN |
0.0200 USDT |
0.0198 USDT |
0.0203 USDT |
0.0198 USDT |
| 2024-11-14 |
0.0189 USDT |
1,466.0000 RVN |
0.0192 USDT |
0.0166 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-11-13 |
0.0196 USDT |
303.0000 RVN |
0.0199 USDT |
0.0188 USDT |
0.0200 USDT |
0.0188 USDT |
| 2024-11-11 |
0.0194 USDT |
7.0000 RVN |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-11-10 |
0.0189 USDT |
2,211.0000 RVN |
0.0180 USDT |
0.0125 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-11-09 |
0.0180 USDT |
557.0000 RVN |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-11-08 |
0.0126 USDT |
198.0000 RVN |
0.0171 USDT |
0.0125 USDT |
0.0171 USDT |
0.0125 USDT |
| 2024-11-06 |
0.0174 USDT |
1,304.0000 RVN |
0.0170 USDT |
0.0125 USDT |
0.0176 USDT |
0.0170 USDT |
| 2024-11-03 |
0.0165 USDT |
108,362.0000 RVN |
0.0165 USDT |
0.0153 USDT |
0.0173 USDT |
0.0153 USDT |
| 2024-11-02 |
0.0153 USDT |
164.0000 RVN |
0.0158 USDT |
0.0146 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-10-31 |
0.0180 USDT |
4,847.0000 RVN |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-10-29 |
0.0171 USDT |
17.0000 RVN |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-10-28 |
0.0165 USDT |
1.0000 RVN |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-10-27 |
0.0166 USDT |
2.0000 RVN |
0.0167 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-10-26 |
0.0169 USDT |
1.0000 RVN |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-10-25 |
0.0183 USDT |
1.0000 RVN |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-10-24 |
0.0134 USDT |
878.0000 RVN |
0.0164 USDT |
0.0125 USDT |
0.0164 USDT |
0.0125 USDT |
| 2024-10-23 |
0.0165 USDT |
349.0000 RVN |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-10-22 |
0.0173 USDT |
3,941.0000 RVN |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-10-21 |
0.0181 USDT |
127.0000 RVN |
0.0182 USDT |
0.0175 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-10-20 |
0.0180 USDT |
3,578.0000 RVN |
0.0180 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-10-19 |
0.0172 USDT |
100,478.0000 RVN |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-10-18 |
0.0165 USDT |
7,092.0000 RVN |
0.0165 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-17 |
0.0166 USDT |
40.0000 RVN |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-15 |
0.0172 USDT |
15.0000 RVN |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-10-14 |
0.0172 USDT |
600.0000 RVN |
0.0164 USDT |
0.0164 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-10-13 |
0.0167 USDT |
12.0000 RVN |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-10-12 |
0.0170 USDT |
13.0000 RVN |
0.0172 USDT |
0.0169 USDT |
0.0172 USDT |
0.0169 USDT |
| 2024-10-11 |
0.0169 USDT |
1,238.0000 RVN |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-10-09 |
0.0164 USDT |
19.0000 RVN |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-08 |
0.0164 USDT |
19,284.0000 RVN |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-10-07 |
0.0169 USDT |
47.0000 RVN |
0.0171 USDT |
0.0168 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-10-06 |
0.0164 USDT |
6,820.0000 RVN |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-05 |
0.0164 USDT |
10,107.0000 RVN |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-04 |
0.0161 USDT |
139.0000 RVN |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-10-02 |
0.0166 USDT |
104.0000 RVN |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-01 |
0.0167 USDT |
34.0000 RVN |
0.0181 USDT |
0.0162 USDT |
0.0181 USDT |
0.0162 USDT |
| 2024-09-28 |
0.0191 USDT |
100,435.0000 RVN |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0189 USDT |
| 2024-09-26 |
0.0186 USDT |
103,066.0000 RVN |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-09-25 |
0.0181 USDT |
8.0000 RVN |
0.0181 USDT |
0.0180 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-09-24 |
0.0179 USDT |
3,010.0000 RVN |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-09-23 |
0.0179 USDT |
2.0000 RVN |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-09-21 |
0.0180 USDT |
4.0000 RVN |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |