Identifier on HitBTC: RVNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0326 USDT |
40,747.0000 RVN |
0.0332 USDT |
0.0326 USDT |
0.0332 USDT |
0.0326 USDT |
| 2024-04-25 |
0.0319 USDT |
1,292.0000 RVN |
0.0321 USDT |
0.0319 USDT |
0.0321 USDT |
0.0319 USDT |
| 2024-04-24 |
0.0342 USDT |
132,665.0000 RVN |
0.0339 USDT |
0.0338 USDT |
0.0359 USDT |
0.0344 USDT |
| 2024-04-23 |
0.0331 USDT |
192.0000 RVN |
0.0332 USDT |
0.0330 USDT |
0.0332 USDT |
0.0330 USDT |
| 2024-04-22 |
0.0323 USDT |
6,146.0000 RVN |
0.0323 USDT |
0.0323 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-04-21 |
0.0319 USDT |
76.0000 RVN |
0.0320 USDT |
0.0319 USDT |
0.0320 USDT |
0.0319 USDT |
| 2024-04-20 |
0.0311 USDT |
22,817.0000 RVN |
0.0311 USDT |
0.0307 USDT |
0.0327 USDT |
0.0327 USDT |
| 2024-04-19 |
0.0309 USDT |
60,305.0000 RVN |
0.0304 USDT |
0.0304 USDT |
0.0312 USDT |
0.0309 USDT |
| 2024-04-18 |
0.0289 USDT |
37,079.0000 RVN |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-04-17 |
0.0280 USDT |
159,281.0000 RVN |
0.0288 USDT |
0.0278 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-04-15 |
0.0315 USDT |
40,588.0000 RVN |
0.0325 USDT |
0.0294 USDT |
0.0326 USDT |
0.0294 USDT |
| 2024-04-14 |
0.0303 USDT |
20,525.0000 RVN |
0.0303 USDT |
0.0303 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-04-13 |
0.0340 USDT |
1,073.0000 RVN |
0.0338 USDT |
0.0337 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-04-12 |
0.0386 USDT |
89.0000 RVN |
0.0387 USDT |
0.0371 USDT |
0.0387 USDT |
0.0371 USDT |
| 2024-04-11 |
0.0426 USDT |
87.0000 RVN |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-04-10 |
0.0390 USDT |
3,632.0000 RVN |
0.0399 USDT |
0.0382 USDT |
0.0402 USDT |
0.0402 USDT |
| 2024-04-09 |
0.0416 USDT |
12,815.0000 RVN |
0.0418 USDT |
0.0412 USDT |
0.0421 USDT |
0.0412 USDT |
| 2024-04-08 |
0.0392 USDT |
14,512.0000 RVN |
0.0393 USDT |
0.0388 USDT |
0.0412 USDT |
0.0409 USDT |
| 2024-04-07 |
0.0401 USDT |
19,544.0000 RVN |
0.0408 USDT |
0.0400 USDT |
0.0408 USDT |
0.0402 USDT |
| 2024-04-06 |
0.0400 USDT |
24,975.0000 RVN |
0.0403 USDT |
0.0397 USDT |
0.0403 USDT |
0.0400 USDT |
| 2024-04-05 |
0.0391 USDT |
389.0000 RVN |
0.0392 USDT |
0.0386 USDT |
0.0403 USDT |
0.0403 USDT |
| 2024-04-04 |
0.0410 USDT |
12,251.0000 RVN |
0.0410 USDT |
0.0407 USDT |
0.0415 USDT |
0.0411 USDT |
| 2024-04-03 |
0.0417 USDT |
199,989.0000 RVN |
0.0428 USDT |
0.0392 USDT |
0.0438 USDT |
0.0393 USDT |
| 2024-04-02 |
0.0461 USDT |
102,058.0000 RVN |
0.0465 USDT |
0.0445 USDT |
0.0473 USDT |
0.0445 USDT |
| 2024-04-01 |
0.0474 USDT |
103,060.0000 RVN |
0.0520 USDT |
0.0456 USDT |
0.0520 USDT |
0.0461 USDT |
| 2024-03-31 |
0.0551 USDT |
96,190.0000 RVN |
0.0587 USDT |
0.0494 USDT |
0.0587 USDT |
0.0494 USDT |
| 2024-03-30 |
0.0467 USDT |
27,798.0000 RVN |
0.0450 USDT |
0.0442 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-03-29 |
0.0456 USDT |
580,803.0000 RVN |
0.0385 USDT |
0.0385 USDT |
0.0525 USDT |
0.0524 USDT |
| 2024-03-28 |
0.0365 USDT |
12,009.0000 RVN |
0.0360 USDT |
0.0347 USDT |
0.0367 USDT |
0.0350 USDT |
| 2024-03-27 |
0.0344 USDT |
82,319.0000 RVN |
0.0347 USDT |
0.0337 USDT |
0.0351 USDT |
0.0343 USDT |
| 2024-03-26 |
0.0305 USDT |
118,135.0000 RVN |
0.0290 USDT |
0.0290 USDT |
0.0328 USDT |
0.0315 USDT |
| 2024-03-25 |
0.0273 USDT |
25,851.0000 RVN |
0.0270 USDT |
0.0270 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-03-24 |
0.0262 USDT |
10,000.0000 RVN |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-03-22 |
0.0258 USDT |
10,000.0000 RVN |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-03-21 |
0.0261 USDT |
41,784.0000 RVN |
0.0258 USDT |
0.0258 USDT |
0.0262 USDT |
0.0261 USDT |
| 2024-03-20 |
0.0231 USDT |
860.0000 RVN |
0.0232 USDT |
0.0231 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-03-19 |
0.0239 USDT |
48,178.0000 RVN |
0.0251 USDT |
0.0227 USDT |
0.0251 USDT |
0.0227 USDT |
| 2024-03-18 |
0.0268 USDT |
18,978.0000 RVN |
0.0269 USDT |
0.0265 USDT |
0.0275 USDT |
0.0265 USDT |
| 2024-03-17 |
0.0261 USDT |
1,650.0000 RVN |
0.0271 USDT |
0.0256 USDT |
0.0271 USDT |
0.0261 USDT |
| 2024-03-16 |
0.0274 USDT |
2,033.0000 RVN |
0.0292 USDT |
0.0266 USDT |
0.0292 USDT |
0.0266 USDT |
| 2024-03-15 |
0.0272 USDT |
2,325.0000 RVN |
0.0292 USDT |
0.0265 USDT |
0.0292 USDT |
0.0282 USDT |
| 2024-03-14 |
0.0330 USDT |
6,957.0000 RVN |
0.0326 USDT |
0.0324 USDT |
0.0333 USDT |
0.0324 USDT |
| 2024-03-13 |
0.0319 USDT |
944.0000 RVN |
0.0328 USDT |
0.0313 USDT |
0.0328 USDT |
0.0318 USDT |
| 2024-03-12 |
0.0324 USDT |
1,593.0000 RVN |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-03-11 |
0.0322 USDT |
91,035.0000 RVN |
0.0310 USDT |
0.0310 USDT |
0.0339 USDT |
0.0328 USDT |
| 2024-03-10 |
0.0290 USDT |
5,635.0000 RVN |
0.0285 USDT |
0.0285 USDT |
0.0296 USDT |
0.0286 USDT |
| 2024-03-09 |
0.0283 USDT |
14,438.0000 RVN |
0.0282 USDT |
0.0278 USDT |
0.0284 USDT |
0.0278 USDT |
| 2024-03-08 |
0.0272 USDT |
1,725.0000 RVN |
0.0281 USDT |
0.0264 USDT |
0.0281 USDT |
0.0269 USDT |
| 2024-03-07 |
0.0283 USDT |
534.0000 RVN |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-03-06 |
0.0269 USDT |
13,692.0000 RVN |
0.0269 USDT |
0.0269 USDT |
0.0274 USDT |
0.0274 USDT |