Identifier on HitBTC: RVNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.0275 USDT |
118,955.0000 RVN |
0.0286 USDT |
0.0230 USDT |
0.0298 USDT |
0.0248 USDT |
| 2024-03-04 |
0.0280 USDT |
4,602.0000 RVN |
0.0281 USDT |
0.0277 USDT |
0.0283 USDT |
0.0278 USDT |
| 2024-03-03 |
0.0266 USDT |
36,602.0000 RVN |
0.0292 USDT |
0.0254 USDT |
0.0292 USDT |
0.0281 USDT |
| 2024-03-02 |
0.0284 USDT |
13,040.0000 RVN |
0.0278 USDT |
0.0278 USDT |
0.0286 USDT |
0.0285 USDT |
| 2024-03-01 |
0.0260 USDT |
11,030.0000 RVN |
0.0264 USDT |
0.0260 USDT |
0.0264 USDT |
0.0260 USDT |
| 2024-02-29 |
0.0255 USDT |
16,246.0000 RVN |
0.0253 USDT |
0.0253 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-02-28 |
0.0254 USDT |
20,942.0000 RVN |
0.0257 USDT |
0.0244 USDT |
0.0268 USDT |
0.0246 USDT |
| 2024-02-27 |
0.0266 USDT |
38,512.0000 RVN |
0.0265 USDT |
0.0258 USDT |
0.0268 USDT |
0.0268 USDT |
| 2024-02-26 |
0.0254 USDT |
5,390.0000 RVN |
0.0253 USDT |
0.0253 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-02-25 |
0.0247 USDT |
401.0000 RVN |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-02-24 |
0.0232 USDT |
146.0000 RVN |
0.0231 USDT |
0.0231 USDT |
0.0233 USDT |
0.0233 USDT |
| 2024-02-23 |
0.0225 USDT |
18.0000 RVN |
0.0226 USDT |
0.0224 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-02-22 |
0.0228 USDT |
851,642.0000 RVN |
0.0224 USDT |
0.0224 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-02-21 |
0.0214 USDT |
5.0000 RVN |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
| 2024-02-20 |
0.0219 USDT |
1,706.0000 RVN |
0.0226 USDT |
0.0214 USDT |
0.0228 USDT |
0.0214 USDT |
| 2024-02-19 |
0.0232 USDT |
406.0000 RVN |
0.0232 USDT |
0.0226 USDT |
0.0232 USDT |
0.0226 USDT |
| 2024-02-18 |
0.0214 USDT |
31,099.0000 RVN |
0.0214 USDT |
0.0214 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-02-16 |
0.0214 USDT |
4,894.0000 RVN |
0.0213 USDT |
0.0213 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-02-15 |
0.0209 USDT |
188.0000 RVN |
0.0208 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-02-14 |
0.0202 USDT |
3,099.0000 RVN |
0.0200 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-02-13 |
0.0200 USDT |
5,523.0000 RVN |
0.0199 USDT |
0.0197 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-02-12 |
0.0197 USDT |
38,554.0000 RVN |
0.0195 USDT |
0.0194 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-02-11 |
0.0196 USDT |
1,723.0000 RVN |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-02-10 |
0.0200 USDT |
16,637.0000 RVN |
0.0200 USDT |
0.0198 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-02-09 |
0.0192 USDT |
25,077.0000 RVN |
0.0185 USDT |
0.0185 USDT |
0.0222 USDT |
0.0209 USDT |
| 2024-02-08 |
0.0184 USDT |
136.0000 RVN |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-02-07 |
0.0184 USDT |
15.0000 RVN |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-02-05 |
0.0177 USDT |
17.0000 RVN |
0.0177 USDT |
0.0177 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-02-04 |
0.0179 USDT |
291.0000 RVN |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-02-02 |
0.0180 USDT |
4,796.0000 RVN |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-02-01 |
0.0177 USDT |
15.0000 RVN |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-01-31 |
0.0180 USDT |
612.0000 RVN |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-01-30 |
0.0184 USDT |
54.0000 RVN |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-01-29 |
0.0182 USDT |
4,765.0000 RVN |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-01-28 |
0.0185 USDT |
30.0000 RVN |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-01-27 |
0.0185 USDT |
7.0000 RVN |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-01-25 |
0.0176 USDT |
9,084.0000 RVN |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-01-22 |
0.0185 USDT |
36.0000 RVN |
0.0189 USDT |
0.0181 USDT |
0.0189 USDT |
0.0181 USDT |
| 2024-01-21 |
0.0194 USDT |
52,546.0000 RVN |
0.0195 USDT |
0.0193 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-01-20 |
0.0190 USDT |
7,250.0000 RVN |
0.0190 USDT |
0.0190 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-01-19 |
0.0187 USDT |
128.0000 RVN |
0.0186 USDT |
0.0181 USDT |
0.0189 USDT |
0.0181 USDT |
| 2024-01-18 |
0.0192 USDT |
1,306.0000 RVN |
0.0193 USDT |
0.0185 USDT |
0.0193 USDT |
0.0185 USDT |
| 2024-01-17 |
0.0200 USDT |
1,297.0000 RVN |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-01-16 |
0.0201 USDT |
61.0000 RVN |
0.0200 USDT |
0.0200 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-01-14 |
0.0203 USDT |
1,870.0000 RVN |
0.0202 USDT |
0.0200 USDT |
0.0203 USDT |
0.0200 USDT |
| 2024-01-13 |
0.0203 USDT |
13.0000 RVN |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-01-12 |
0.0213 USDT |
13,709.0000 RVN |
0.0213 USDT |
0.0212 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-01-11 |
0.0211 USDT |
30,720.0000 RVN |
0.0206 USDT |
0.0206 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-01-10 |
0.0189 USDT |
8,209.0000 RVN |
0.0191 USDT |
0.0188 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-01-09 |
0.0190 USDT |
25.0000 RVN |
0.0193 USDT |
0.0188 USDT |
0.0193 USDT |
0.0188 USDT |