Identifier on HitBTC: RVNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |