Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0281 USDT |
14,795,131.4458 RVN |
0.0255 USDT |
0.0251 USDT |
0.0254 USDT |
0.0276 USDT |
| 2023-03-13 |
0.0246 USDT |
4,685,019.7700 RVN |
0.0241 USDT |
0.0236 USDT |
0.0240 USDT |
0.0254 USDT |
| 2023-03-12 |
0.0226 USDT |
1,419,034.3526 RVN |
0.0222 USDT |
0.0220 USDT |
0.0222 USDT |
0.0234 USDT |
| 2023-03-11 |
0.0219 USDT |
2,355,942.8979 RVN |
0.0224 USDT |
0.0212 USDT |
0.0215 USDT |
0.0221 USDT |
| 2023-03-10 |
0.0217 USDT |
1,862,162.6145 RVN |
0.0223 USDT |
0.0207 USDT |
0.0213 USDT |
0.0218 USDT |
| 2023-03-09 |
0.0238 USDT |
2,091,697.7231 RVN |
0.0239 USDT |
0.0218 USDT |
0.0224 USDT |
0.0221 USDT |
| 2023-03-08 |
0.0247 USDT |
1,299,292.5823 RVN |
0.0255 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-03-07 |
0.0257 USDT |
1,249,727.8866 RVN |
0.0261 USDT |
0.0249 USDT |
0.0251 USDT |
0.0249 USDT |
| 2023-03-06 |
0.0262 USDT |
867,827.5196 RVN |
0.0260 USDT |
0.0256 USDT |
0.0259 USDT |
0.0262 USDT |
| 2023-03-05 |
0.0265 USDT |
948,619.6240 RVN |
0.0264 USDT |
0.0260 USDT |
0.0261 USDT |
0.0263 USDT |
| 2023-03-04 |
0.0269 USDT |
1,125,779.6229 RVN |
0.0273 USDT |
0.0258 USDT |
0.0260 USDT |
0.0260 USDT |
| 2023-03-03 |
0.0274 USDT |
2,275,350.2873 RVN |
0.0296 USDT |
0.0262 USDT |
0.0272 USDT |
0.0273 USDT |
| 2023-03-02 |
0.0298 USDT |
715,953.8897 RVN |
0.0312 USDT |
0.0292 USDT |
0.0293 USDT |
0.0296 USDT |
| 2023-03-01 |
0.0307 USDT |
1,194,527.5028 RVN |
0.0295 USDT |
0.0294 USDT |
0.0296 USDT |
0.0310 USDT |
| 2023-02-28 |
0.0304 USDT |
1,456,283.7115 RVN |
0.0312 USDT |
0.0292 USDT |
0.0295 USDT |
0.0295 USDT |
| 2023-02-27 |
0.0313 USDT |
690,741.2323 RVN |
0.0318 USDT |
0.0305 USDT |
0.0308 USDT |
0.0308 USDT |
| 2023-02-26 |
0.0315 USDT |
569,679.8068 RVN |
0.0309 USDT |
0.0307 USDT |
0.0310 USDT |
0.0319 USDT |
| 2023-02-25 |
0.0308 USDT |
1,029,614.1709 RVN |
0.0321 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-02-24 |
0.0336 USDT |
1,352,447.1045 RVN |
0.0349 USDT |
0.0317 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-02-23 |
0.0362 USDT |
6,786,795.0582 RVN |
0.0339 USDT |
0.0339 USDT |
0.0342 USDT |
0.0346 USDT |
| 2023-02-22 |
0.0332 USDT |
3,726,184.3435 RVN |
0.0334 USDT |
0.0321 USDT |
0.0328 USDT |
0.0334 USDT |
| 2023-02-21 |
0.0335 USDT |
3,396,256.5105 RVN |
0.0334 USDT |
0.0325 USDT |
0.0329 USDT |
0.0329 USDT |
| 2023-02-20 |
0.0331 USDT |
3,188,407.7123 RVN |
0.0319 USDT |
0.0311 USDT |
0.0319 USDT |
0.0334 USDT |
| 2023-02-19 |
0.0321 USDT |
1,689,646.9667 RVN |
0.0315 USDT |
0.0313 USDT |
0.0314 USDT |
0.0320 USDT |
| 2023-02-18 |
0.0316 USDT |
717,465.4026 RVN |
0.0316 USDT |
0.0311 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-02-17 |
0.0309 USDT |
951,674.8306 RVN |
0.0298 USDT |
0.0298 USDT |
0.0304 USDT |
0.0317 USDT |
| 2023-02-16 |
0.0316 USDT |
1,252,086.7415 RVN |
0.0319 USDT |
0.0307 USDT |
0.0311 USDT |
0.0314 USDT |
| 2023-02-15 |
0.0312 USDT |
2,132,883.4071 RVN |
0.0297 USDT |
0.0292 USDT |
0.0294 USDT |
0.0318 USDT |
| 2023-02-14 |
0.0285 USDT |
1,353,058.2402 RVN |
0.0280 USDT |
0.0277 USDT |
0.0278 USDT |
0.0296 USDT |
| 2023-02-13 |
0.0279 USDT |
946,794.2946 RVN |
0.0285 USDT |
0.0270 USDT |
0.0274 USDT |
0.0272 USDT |
| 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 |