Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0230 USDT |
1,419,005.2819 RVN |
0.0231 USDT |
0.0226 USDT |
0.0228 USDT |
0.0233 USDT |
| 2023-05-02 |
0.0230 USDT |
1,744,568.9272 RVN |
0.0231 USDT |
0.0228 USDT |
0.0229 USDT |
0.0232 USDT |
| 2023-05-01 |
0.0233 USDT |
2,054,076.3484 RVN |
0.0238 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-04-30 |
0.0239 USDT |
790,072.5366 RVN |
0.0241 USDT |
0.0236 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-04-29 |
0.0240 USDT |
2,619,566.6910 RVN |
0.0238 USDT |
0.0237 USDT |
0.0239 USDT |
0.0241 USDT |
| 2023-04-28 |
0.0239 USDT |
1,954,677.2061 RVN |
0.0242 USDT |
0.0235 USDT |
0.0238 USDT |
0.0237 USDT |
| 2023-04-27 |
0.0240 USDT |
3,125,088.8172 RVN |
0.0238 USDT |
0.0235 USDT |
0.0237 USDT |
0.0242 USDT |
| 2023-04-26 |
0.0245 USDT |
2,484,328.8094 RVN |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0248 USDT |
| 2023-04-25 |
0.0237 USDT |
4,587,093.2194 RVN |
0.0234 USDT |
0.0231 USDT |
0.0232 USDT |
0.0240 USDT |
| 2023-04-24 |
0.0227 USDT |
6,386,097.5476 RVN |
0.0232 USDT |
0.0208 USDT |
0.0231 USDT |
0.0234 USDT |
| 2023-04-23 |
0.0234 USDT |
2,208,377.6300 RVN |
0.0239 USDT |
0.0227 USDT |
0.0230 USDT |
0.0232 USDT |
| 2023-04-22 |
0.0238 USDT |
3,520,686.6632 RVN |
0.0233 USDT |
0.0231 USDT |
0.0233 USDT |
0.0239 USDT |
| 2023-04-21 |
0.0240 USDT |
3,202,470.5240 RVN |
0.0244 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2023-04-20 |
0.0247 USDT |
2,759,244.1878 RVN |
0.0251 USDT |
0.0241 USDT |
0.0244 USDT |
0.0244 USDT |
| 2023-04-19 |
0.0256 USDT |
8,456,064.2367 RVN |
0.0273 USDT |
0.0245 USDT |
0.0254 USDT |
0.0252 USDT |
| 2023-04-18 |
0.0271 USDT |
2,216,000.2255 RVN |
0.0268 USDT |
0.0263 USDT |
0.0267 USDT |
0.0272 USDT |
| 2023-04-17 |
0.0271 USDT |
3,021,866.7123 RVN |
0.0278 USDT |
0.0264 USDT |
0.0266 USDT |
0.0268 USDT |
| 2023-04-16 |
0.0275 USDT |
5,302,787.1171 RVN |
0.0270 USDT |
0.0265 USDT |
0.0267 USDT |
0.0280 USDT |
| 2023-04-15 |
0.0270 USDT |
1,481,228.3961 RVN |
0.0273 USDT |
0.0268 USDT |
0.0269 USDT |
0.0270 USDT |
| 2023-04-14 |
0.0263 USDT |
6,242,087.8724 RVN |
0.0266 USDT |
0.0242 USDT |
0.0262 USDT |
0.0267 USDT |
| 2023-04-13 |
0.0263 USDT |
2,925,843.3850 RVN |
0.0261 USDT |
0.0259 USDT |
0.0260 USDT |
0.0266 USDT |
| 2023-04-12 |
0.0257 USDT |
2,103,842.8698 RVN |
0.0260 USDT |
0.0251 USDT |
0.0253 USDT |
0.0260 USDT |
| 2023-04-11 |
0.0263 USDT |
1,767,306.5268 RVN |
0.0262 USDT |
0.0260 USDT |
0.0261 USDT |
0.0262 USDT |
| 2023-04-10 |
0.0257 USDT |
3,207,117.9044 RVN |
0.0258 USDT |
0.0255 USDT |
0.0256 USDT |
0.0259 USDT |
| 2023-04-09 |
0.0254 USDT |
3,119,114.5226 RVN |
0.0255 USDT |
0.0251 USDT |
0.0253 USDT |
0.0257 USDT |
| 2023-04-08 |
0.0256 USDT |
2,548,480.2444 RVN |
0.0256 USDT |
0.0253 USDT |
0.0254 USDT |
0.0254 USDT |
| 2023-04-07 |
0.0258 USDT |
4,211,209.1261 RVN |
0.0263 USDT |
0.0254 USDT |
0.0256 USDT |
0.0255 USDT |
| 2023-04-06 |
0.0263 USDT |
3,822,521.4693 RVN |
0.0266 USDT |
0.0258 USDT |
0.0261 USDT |
0.0263 USDT |
| 2023-04-05 |
0.0268 USDT |
4,845,190.8845 RVN |
0.0271 USDT |
0.0259 USDT |
0.0263 USDT |
0.0266 USDT |
| 2023-04-04 |
0.0273 USDT |
6,150,912.0354 RVN |
0.0258 USDT |
0.0255 USDT |
0.0257 USDT |
0.0274 USDT |
| 2023-04-03 |
0.0258 USDT |
5,689,406.7672 RVN |
0.0256 USDT |
0.0249 USDT |
0.0251 USDT |
0.0254 USDT |
| 2023-04-02 |
0.0263 USDT |
4,921,123.1464 RVN |
0.0264 USDT |
0.0255 USDT |
0.0256 USDT |
0.0256 USDT |
| 2023-04-01 |
0.0258 USDT |
3,504,897.9904 RVN |
0.0259 USDT |
0.0254 USDT |
0.0256 USDT |
0.0261 USDT |
| 2023-03-31 |
0.0256 USDT |
1,739,954.8215 RVN |
0.0258 USDT |
0.0253 USDT |
0.0255 USDT |
0.0258 USDT |
| 2023-03-30 |
0.0258 USDT |
3,825,704.9541 RVN |
0.0261 USDT |
0.0250 USDT |
0.0252 USDT |
0.0258 USDT |
| 2023-03-29 |
0.0256 USDT |
4,420,985.5935 RVN |
0.0246 USDT |
0.0246 USDT |
0.0247 USDT |
0.0261 USDT |
| 2023-03-28 |
0.0243 USDT |
2,672,075.6968 RVN |
0.0244 USDT |
0.0240 USDT |
0.0242 USDT |
0.0246 USDT |
| 2023-03-27 |
0.0250 USDT |
3,930,486.1119 RVN |
0.0260 USDT |
0.0238 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-03-26 |
0.0258 USDT |
1,654,273.2922 RVN |
0.0255 USDT |
0.0253 USDT |
0.0256 USDT |
0.0258 USDT |
| 2023-03-25 |
0.0257 USDT |
1,853,062.1675 RVN |
0.0260 USDT |
0.0251 USDT |
0.0253 USDT |
0.0253 USDT |
| 2023-03-24 |
0.0262 USDT |
3,567,230.5123 RVN |
0.0269 USDT |
0.0253 USDT |
0.0259 USDT |
0.0261 USDT |
| 2023-03-23 |
0.0262 USDT |
3,791,414.0508 RVN |
0.0258 USDT |
0.0255 USDT |
0.0258 USDT |
0.0265 USDT |
| 2023-03-22 |
0.0263 USDT |
6,517,665.2006 RVN |
0.0275 USDT |
0.0249 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-03-21 |
0.0269 USDT |
5,943,967.2529 RVN |
0.0263 USDT |
0.0254 USDT |
0.0257 USDT |
0.0275 USDT |
| 2023-03-20 |
0.0273 USDT |
5,269,088.4706 RVN |
0.0275 USDT |
0.0263 USDT |
0.0266 USDT |
0.0265 USDT |
| 2023-03-19 |
0.0276 USDT |
3,213,935.2538 RVN |
0.0271 USDT |
0.0269 USDT |
0.0272 USDT |
0.0279 USDT |
| 2023-03-18 |
0.0280 USDT |
2,611,005.5007 RVN |
0.0279 USDT |
0.0266 USDT |
0.0276 USDT |
0.0276 USDT |
| 2023-03-17 |
0.0267 USDT |
2,055,024.9898 RVN |
0.0256 USDT |
0.0253 USDT |
0.0257 USDT |
0.0275 USDT |
| 2023-03-16 |
0.0258 USDT |
2,697,976.1476 RVN |
0.0256 USDT |
0.0235 USDT |
0.0255 USDT |
0.0256 USDT |
| 2023-03-15 |
0.0265 USDT |
4,860,014.5522 RVN |
0.0279 USDT |
0.0251 USDT |
0.0257 USDT |
0.0257 USDT |