Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0220 USDT |
41,486,803.9298 RVN |
0.0213 USDT |
0.0209 USDT |
0.0215 USDT |
0.0225 USDT |
| 2024-11-20 |
0.0219 USDT |
36,307,759.3569 RVN |
0.0223 USDT |
0.0212 USDT |
0.0217 USDT |
0.0221 USDT |
| 2024-11-19 |
0.0227 USDT |
57,316,247.8078 RVN |
0.0233 USDT |
0.0209 USDT |
0.0225 USDT |
0.0227 USDT |
| 2024-11-18 |
0.0215 USDT |
25,571,150.5300 RVN |
0.0206 USDT |
0.0204 USDT |
0.0208 USDT |
0.0216 USDT |
| 2024-11-17 |
0.0215 USDT |
49,516,611.6923 RVN |
0.0222 USDT |
0.0209 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-11-16 |
0.0211 USDT |
47,057,034.5921 RVN |
0.0207 USDT |
0.0206 USDT |
0.0209 USDT |
0.0218 USDT |
| 2024-11-15 |
0.0196 USDT |
71,661,519.1498 RVN |
0.0195 USDT |
0.0188 USDT |
0.0193 USDT |
0.0201 USDT |
| 2024-11-14 |
0.0200 USDT |
120,287,302.8286 RVN |
0.0199 USDT |
0.0191 USDT |
0.0197 USDT |
0.0194 USDT |
| 2024-11-13 |
0.0193 USDT |
86,027,499.9871 RVN |
0.0201 USDT |
0.0183 USDT |
0.0189 USDT |
0.0202 USDT |
| 2024-11-12 |
0.0199 USDT |
125,235,660.8824 RVN |
0.0208 USDT |
0.0188 USDT |
0.0194 USDT |
0.0200 USDT |
| 2024-11-11 |
0.0199 USDT |
87,010,098.2159 RVN |
0.0199 USDT |
0.0192 USDT |
0.0197 USDT |
0.0203 USDT |
| 2024-11-10 |
0.0189 USDT |
15,172,606.6900 RVN |
0.0187 USDT |
0.0185 USDT |
0.0188 USDT |
0.0193 USDT |
| 2024-11-09 |
0.0181 USDT |
48,900,711.9580 RVN |
0.0179 USDT |
0.0177 USDT |
0.0178 USDT |
0.0183 USDT |
| 2024-11-08 |
0.0178 USDT |
68,559,302.5686 RVN |
0.0179 USDT |
0.0173 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-11-07 |
0.0179 USDT |
70,147,941.4496 RVN |
0.0178 USDT |
0.0175 USDT |
0.0177 USDT |
0.0180 USDT |
| 2024-11-06 |
0.0172 USDT |
38,322,913.7200 RVN |
0.0163 USDT |
0.0163 USDT |
0.0168 USDT |
0.0171 USDT |
| 2024-11-05 |
0.0163 USDT |
67,970,196.4567 RVN |
0.0157 USDT |
0.0156 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-11-04 |
0.0158 USDT |
66,595,594.4431 RVN |
0.0160 USDT |
0.0153 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-11-03 |
0.0159 USDT |
63,198,705.5703 RVN |
0.0165 USDT |
0.0154 USDT |
0.0156 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0167 USDT |
27,691,117.1200 RVN |
0.0167 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-11-01 |
0.0168 USDT |
73,078,731.0975 RVN |
0.0169 USDT |
0.0163 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-10-31 |
0.0175 USDT |
58,330,328.0038 RVN |
0.0180 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-10-30 |
0.0181 USDT |
61,579,539.9334 RVN |
0.0182 USDT |
0.0177 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-10-29 |
0.0177 USDT |
57,252,615.9021 RVN |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0183 USDT |
| 2024-10-28 |
0.0170 USDT |
37,569,262.5511 RVN |
0.0171 USDT |
0.0165 USDT |
0.0168 USDT |
0.0172 USDT |
| 2024-10-27 |
0.0173 USDT |
29,687,493.3040 RVN |
0.0174 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-10-26 |
0.0176 USDT |
60,892,593.5150 RVN |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-10-25 |
0.0190 USDT |
55,429,463.4171 RVN |
0.0213 USDT |
0.0179 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-10-24 |
0.0173 USDT |
63,839,031.2389 RVN |
0.0168 USDT |
0.0167 USDT |
0.0169 USDT |
0.0199 USDT |
| 2024-10-23 |
0.0170 USDT |
51,603,930.4683 RVN |
0.0176 USDT |
0.0163 USDT |
0.0165 USDT |
0.0166 USDT |
| 2024-10-22 |
0.0175 USDT |
40,486,943.9361 RVN |
0.0176 USDT |
0.0172 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-10-21 |
0.0180 USDT |
63,396,219.4093 RVN |
0.0186 USDT |
0.0174 USDT |
0.0177 USDT |
0.0178 USDT |
| 2024-10-20 |
0.0180 USDT |
43,986,179.4246 RVN |
0.0179 USDT |
0.0173 USDT |
0.0175 USDT |
0.0183 USDT |
| 2024-10-19 |
0.0173 USDT |
49,674,796.5200 RVN |
0.0172 USDT |
0.0170 USDT |
0.0171 USDT |
0.0178 USDT |
| 2024-10-18 |
0.0167 USDT |
51,047,691.4847 RVN |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0171 USDT |
| 2024-10-17 |
0.0168 USDT |
53,706,371.3357 RVN |
0.0170 USDT |
0.0160 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-10-16 |
0.0171 USDT |
67,423,062.1037 RVN |
0.0173 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-15 |
0.0172 USDT |
41,839,721.4420 RVN |
0.0176 USDT |
0.0167 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-10-14 |
0.0169 USDT |
41,835,788.5327 RVN |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0174 USDT |
| 2024-10-13 |
0.0167 USDT |
29,245,294.7273 RVN |
0.0169 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-12 |
0.0172 USDT |
36,057,287.0434 RVN |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-11 |
0.0161 USDT |
34,346,430.2043 RVN |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0165 USDT |
| 2024-10-10 |
0.0162 USDT |
25,149,512.3882 RVN |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-10-09 |
0.0164 USDT |
29,960,739.3359 RVN |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-08 |
0.0167 USDT |
27,255,060.8664 RVN |
0.0166 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-10-07 |
0.0171 USDT |
24,789,059.4200 RVN |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-10-06 |
0.0166 USDT |
23,381,099.8600 RVN |
0.0165 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-10-05 |
0.0166 USDT |
27,140,514.3134 RVN |
0.0167 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-10-04 |
0.0162 USDT |
47,611,524.2796 RVN |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0164 USDT |
| 2024-10-03 |
0.0162 USDT |
41,622,261.3150 RVN |
0.0161 USDT |
0.0157 USDT |
0.0160 USDT |
0.0159 USDT |