Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0293 USDT |
448,167.1728 RVN |
0.0292 USDT |
0.0289 USDT |
0.0290 USDT |
0.0293 USDT |
| 2023-02-11 |
0.0287 USDT |
1,217,124.0078 RVN |
0.0289 USDT |
0.0283 USDT |
0.0284 USDT |
0.0291 USDT |
| 2023-02-10 |
0.0290 USDT |
1,244,719.0140 RVN |
0.0288 USDT |
0.0282 USDT |
0.0289 USDT |
0.0287 USDT |
| 2023-02-09 |
0.0310 USDT |
1,399,325.1972 RVN |
0.0316 USDT |
0.0286 USDT |
0.0291 USDT |
0.0290 USDT |
| 2023-02-08 |
0.0315 USDT |
2,231,416.0157 RVN |
0.0327 USDT |
0.0300 USDT |
0.0311 USDT |
0.0313 USDT |
| 2023-02-07 |
0.0314 USDT |
1,847,308.2652 RVN |
0.0299 USDT |
0.0299 USDT |
0.0304 USDT |
0.0318 USDT |
| 2023-02-06 |
0.0299 USDT |
916,032.1394 RVN |
0.0298 USDT |
0.0289 USDT |
0.0293 USDT |
0.0300 USDT |
| 2023-02-05 |
0.0303 USDT |
860,268.2939 RVN |
0.0309 USDT |
0.0292 USDT |
0.0294 USDT |
0.0293 USDT |
| 2023-02-04 |
0.0313 USDT |
1,332,733.9766 RVN |
0.0309 USDT |
0.0306 USDT |
0.0309 USDT |
0.0316 USDT |
| 2023-02-03 |
0.0296 USDT |
489,230.8273 RVN |
0.0290 USDT |
0.0290 USDT |
0.0293 USDT |
0.0296 USDT |
| 2023-02-02 |
0.0300 USDT |
645,097.6234 RVN |
0.0298 USDT |
0.0289 USDT |
0.0292 USDT |
0.0292 USDT |
| 2023-02-01 |
0.0277 USDT |
1,416,770.5044 RVN |
0.0282 USDT |
0.0269 USDT |
0.0273 USDT |
0.0298 USDT |
| 2023-01-31 |
0.0281 USDT |
611,896.7444 RVN |
0.0280 USDT |
0.0276 USDT |
0.0278 USDT |
0.0279 USDT |
| 2023-01-30 |
0.0293 USDT |
902,497.5706 RVN |
0.0307 USDT |
0.0275 USDT |
0.0279 USDT |
0.0275 USDT |
| 2023-01-29 |
0.0304 USDT |
1,764,078.7373 RVN |
0.0299 USDT |
0.0297 USDT |
0.0300 USDT |
0.0305 USDT |
| 2023-01-28 |
0.0300 USDT |
683,394.1620 RVN |
0.0299 USDT |
0.0294 USDT |
0.0297 USDT |
0.0296 USDT |
| 2023-01-27 |
0.0299 USDT |
1,448,810.5910 RVN |
0.0298 USDT |
0.0289 USDT |
0.0295 USDT |
0.0304 USDT |
| 2023-01-26 |
0.0299 USDT |
4,449,635.5866 RVN |
0.0291 USDT |
0.0285 USDT |
0.0288 USDT |
0.0297 USDT |
| 2023-01-25 |
0.0279 USDT |
1,749,679.1332 RVN |
0.0285 USDT |
0.0273 USDT |
0.0277 USDT |
0.0282 USDT |
| 2023-01-24 |
0.0301 USDT |
4,162,884.8264 RVN |
0.0285 USDT |
0.0281 USDT |
0.0285 USDT |
0.0303 USDT |
| 2023-01-23 |
0.0288 USDT |
3,037,055.5825 RVN |
0.0281 USDT |
0.0281 USDT |
0.0285 USDT |
0.0285 USDT |
| 2023-01-22 |
0.0285 USDT |
1,657,982.2027 RVN |
0.0289 USDT |
0.0277 USDT |
0.0279 USDT |
0.0277 USDT |
| 2023-01-21 |
0.0296 USDT |
2,703,856.9466 RVN |
0.0298 USDT |
0.0284 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-01-20 |
0.0278 USDT |
18,459,251.4428 RVN |
0.0260 USDT |
0.0252 USDT |
0.0254 USDT |
0.0295 USDT |
| 2023-01-19 |
0.0246 USDT |
12,453,505.7292 RVN |
0.0224 USDT |
0.0223 USDT |
0.0225 USDT |
0.0258 USDT |
| 2023-01-18 |
0.0235 USDT |
6,434,781.9006 RVN |
0.0243 USDT |
0.0222 USDT |
0.0231 USDT |
0.0228 USDT |
| 2023-01-17 |
0.0246 USDT |
3,675,819.1621 RVN |
0.0247 USDT |
0.0243 USDT |
0.0245 USDT |
0.0249 USDT |
| 2023-01-16 |
0.0251 USDT |
11,496,604.4372 RVN |
0.0251 USDT |
0.0239 USDT |
0.0245 USDT |
0.0248 USDT |
| 2023-01-15 |
0.0249 USDT |
18,744,654.3742 RVN |
0.0253 USDT |
0.0242 USDT |
0.0246 USDT |
0.0250 USDT |
| 2023-01-14 |
0.0251 USDT |
11,367,709.4992 RVN |
0.0236 USDT |
0.0232 USDT |
0.0244 USDT |
0.0252 USDT |
| 2023-01-13 |
0.0224 USDT |
1,601,418.7985 RVN |
0.0224 USDT |
0.0220 USDT |
0.0222 USDT |
0.0234 USDT |
| 2023-01-12 |
0.0220 USDT |
881,798.0671 RVN |
0.0218 USDT |
0.0215 USDT |
0.0219 USDT |
0.0222 USDT |
| 2023-01-11 |
0.0211 USDT |
508,773.9843 RVN |
0.0217 USDT |
0.0207 USDT |
0.0207 USDT |
0.0212 USDT |
| 2023-01-10 |
0.0216 USDT |
392,555.1979 RVN |
0.0214 USDT |
0.0209 USDT |
0.0210 USDT |
0.0217 USDT |
| 2023-01-09 |
0.0214 USDT |
1,243,429.7182 RVN |
0.0207 USDT |
0.0207 USDT |
0.0209 USDT |
0.0213 USDT |
| 2023-01-08 |
0.0199 USDT |
832,367.2328 RVN |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0202 USDT |
| 2023-01-07 |
0.0201 USDT |
775,229.9183 RVN |
0.0203 USDT |
0.0199 USDT |
0.0200 USDT |
0.0201 USDT |
| 2023-01-06 |
0.0200 USDT |
1,196,976.6136 RVN |
0.0197 USDT |
0.0190 USDT |
0.0198 USDT |
0.0202 USDT |
| 2023-01-05 |
0.0200 USDT |
31,294,770.8534 RVN |
0.0200 USDT |
0.0196 USDT |
0.0197 USDT |
0.0198 USDT |
| 2023-01-04 |
0.0198 USDT |
58,372,341.6572 RVN |
0.0192 USDT |
0.0187 USDT |
0.0193 USDT |
0.0197 USDT |
| 2023-01-03 |
0.0191 USDT |
58,353,001.9800 RVN |
0.0192 USDT |
0.0188 USDT |
0.0190 USDT |
0.0191 USDT |
| 2023-01-02 |
0.0192 USDT |
53,428,820.2676 RVN |
0.0193 USDT |
0.0188 USDT |
0.0190 USDT |
0.0193 USDT |
| 2023-01-01 |
0.0187 USDT |
63,937,564.7713 RVN |
0.0185 USDT |
0.0184 USDT |
0.0185 USDT |
0.0192 USDT |
| 2022-12-31 |
0.0184 USDT |
62,557,183.2308 RVN |
0.0183 USDT |
0.0178 USDT |
0.0183 USDT |
0.0184 USDT |
| 2022-12-30 |
0.0181 USDT |
33,655,220.7800 RVN |
0.0186 USDT |
0.0178 USDT |
0.0180 USDT |
0.0183 USDT |
| 2022-12-29 |
0.0187 USDT |
440,814.3200 RVN |
0.0185 USDT |
0.0182 USDT |
0.0184 USDT |
0.0185 USDT |
| 2022-12-28 |
0.0187 USDT |
923,175.6430 RVN |
0.0192 USDT |
0.0183 USDT |
0.0184 USDT |
0.0185 USDT |
| 2022-12-27 |
0.0195 USDT |
697,856.1941 RVN |
0.0197 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
| 2022-12-26 |
0.0196 USDT |
367,227.4274 RVN |
0.0197 USDT |
0.0194 USDT |
0.0195 USDT |
0.0194 USDT |
| 2022-12-25 |
0.0196 USDT |
471,235.3903 RVN |
0.0199 USDT |
0.0194 USDT |
0.0195 USDT |
0.0198 USDT |