Identifier on HitBTC: RVNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0204 USDT |
9.0000 RVN |
0.0201 USDT |
0.0201 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-12-21 |
0.0199 USDT |
1,044.0000 RVN |
0.0218 USDT |
0.0197 USDT |
0.0218 USDT |
0.0197 USDT |
| 2024-12-20 |
0.0191 USDT |
32,327.0000 RVN |
0.0191 USDT |
0.0160 USDT |
0.0217 USDT |
0.0217 USDT |
| 2024-12-18 |
0.0214 USDT |
16.0000 RVN |
0.0215 USDT |
0.0213 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-12-17 |
0.0212 USDT |
4,950.0000 RVN |
0.0212 USDT |
0.0212 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-12-16 |
0.0211 USDT |
134.0000 RVN |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
| 2024-12-15 |
0.0208 USDT |
207.0000 RVN |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-12-14 |
0.0204 USDT |
103.0000 RVN |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-12-13 |
0.0198 USDT |
106.0000 RVN |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-12-12 |
0.0263 USDT |
1,987.0000 RVN |
0.0202 USDT |
0.0199 USDT |
0.0284 USDT |
0.0284 USDT |
| 2024-12-11 |
0.0203 USDT |
1.0000 RVN |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-12-10 |
0.0200 USDT |
537.0000 RVN |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-12-08 |
0.0200 USDT |
2.0000 RVN |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-12-07 |
0.0325 USDT |
1,141.0000 RVN |
0.0200 USDT |
0.0200 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-12-05 |
0.0230 USDT |
2,515.0000 RVN |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-12-04 |
0.0311 USDT |
7,097.0000 RVN |
0.0300 USDT |
0.0300 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-12-03 |
0.0220 USDT |
10,737.0000 RVN |
0.0276 USDT |
0.0135 USDT |
0.0300 USDT |
0.0203 USDT |
| 2024-12-02 |
0.0253 USDT |
127.0000 RVN |
0.0260 USDT |
0.0249 USDT |
0.0260 USDT |
0.0257 USDT |
| 2024-12-01 |
0.0261 USDT |
616.0000 RVN |
0.0261 USDT |
0.0259 USDT |
0.0263 USDT |
0.0262 USDT |
| 2024-11-30 |
0.0242 USDT |
3,842.0000 RVN |
0.0248 USDT |
0.0220 USDT |
0.0262 USDT |
0.0258 USDT |
| 2024-11-28 |
0.0231 USDT |
2.0000 RVN |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-11-27 |
0.0230 USDT |
1,546.0000 RVN |
0.0230 USDT |
0.0230 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-11-26 |
0.0220 USDT |
61.0000 RVN |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-11-25 |
0.0242 USDT |
1.0000 RVN |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-11-24 |
0.0243 USDT |
1,837.0000 RVN |
0.0245 USDT |
0.0242 USDT |
0.0252 USDT |
0.0242 USDT |
| 2024-11-23 |
0.0230 USDT |
13.0000 RVN |
0.0220 USDT |
0.0220 USDT |
0.0236 USDT |
0.0236 USDT |
| 2024-11-22 |
0.0222 USDT |
11,639.0000 RVN |
0.0222 USDT |
0.0125 USDT |
0.0228 USDT |
0.0225 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 |