Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0307 USDT |
1,266,142.7216 RVN |
0.0302 USDT |
0.0302 USDT |
0.0305 USDT |
0.0311 USDT |
| 2022-10-15 |
0.0306 USDT |
2,373,563.0180 RVN |
0.0307 USDT |
0.0303 USDT |
0.0305 USDT |
0.0306 USDT |
| 2022-10-14 |
0.0317 USDT |
4,171,793.2381 RVN |
0.0311 USDT |
0.0306 USDT |
0.0309 USDT |
0.0306 USDT |
| 2022-10-13 |
0.0303 USDT |
8,673,198.3633 RVN |
0.0326 USDT |
0.0285 USDT |
0.0298 USDT |
0.0313 USDT |
| 2022-10-12 |
0.0327 USDT |
1,875,910.4365 RVN |
0.0325 USDT |
0.0322 USDT |
0.0325 USDT |
0.0326 USDT |
| 2022-10-11 |
0.0323 USDT |
3,508,059.6292 RVN |
0.0335 USDT |
0.0312 USDT |
0.0323 USDT |
0.0321 USDT |
| 2022-10-10 |
0.0350 USDT |
1,806,556.4147 RVN |
0.0358 USDT |
0.0338 USDT |
0.0347 USDT |
0.0342 USDT |
| 2022-10-09 |
0.0357 USDT |
1,800,135.7611 RVN |
0.0352 USDT |
0.0350 USDT |
0.0353 USDT |
0.0356 USDT |
| 2022-10-08 |
0.0355 USDT |
2,803,521.6556 RVN |
0.0360 USDT |
0.0347 USDT |
0.0351 USDT |
0.0351 USDT |
| 2022-10-07 |
0.0362 USDT |
6,001,615.0984 RVN |
0.0361 USDT |
0.0354 USDT |
0.0356 USDT |
0.0360 USDT |
| 2022-10-06 |
0.0365 USDT |
6,237,718.5861 RVN |
0.0346 USDT |
0.0346 USDT |
0.0349 USDT |
0.0360 USDT |
| 2022-10-05 |
0.0348 USDT |
3,115,105.2681 RVN |
0.0357 USDT |
0.0342 USDT |
0.0346 USDT |
0.0345 USDT |
| 2022-10-04 |
0.0357 USDT |
3,600,888.1657 RVN |
0.0355 USDT |
0.0352 USDT |
0.0354 USDT |
0.0355 USDT |
| 2022-10-03 |
0.0350 USDT |
4,487,405.7047 RVN |
0.0343 USDT |
0.0336 USDT |
0.0345 USDT |
0.0353 USDT |
| 2022-10-02 |
0.0355 USDT |
3,533,509.9781 RVN |
0.0359 USDT |
0.0348 USDT |
0.0354 USDT |
0.0354 USDT |
| 2022-10-01 |
0.0362 USDT |
3,956,923.4685 RVN |
0.0354 USDT |
0.0354 USDT |
0.0358 USDT |
0.0359 USDT |
| 2022-09-30 |
0.0357 USDT |
4,834,544.7261 RVN |
0.0361 USDT |
0.0348 USDT |
0.0355 USDT |
0.0356 USDT |
| 2022-09-29 |
0.0363 USDT |
6,105,848.5283 RVN |
0.0357 USDT |
0.0349 USDT |
0.0352 USDT |
0.0362 USDT |
| 2022-09-28 |
0.0355 USDT |
5,283,851.4488 RVN |
0.0364 USDT |
0.0345 USDT |
0.0351 USDT |
0.0363 USDT |
| 2022-09-27 |
0.0375 USDT |
6,119,597.8679 RVN |
0.0376 USDT |
0.0359 USDT |
0.0363 USDT |
0.0361 USDT |
| 2022-09-26 |
0.0373 USDT |
4,434,296.6961 RVN |
0.0377 USDT |
0.0362 USDT |
0.0369 USDT |
0.0372 USDT |
| 2022-09-25 |
0.0395 USDT |
8,651,371.7777 RVN |
0.0406 USDT |
0.0370 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-09-24 |
0.0393 USDT |
5,796,093.4867 RVN |
0.0393 USDT |
0.0381 USDT |
0.0387 USDT |
0.0395 USDT |
| 2022-09-23 |
0.0393 USDT |
6,855,234.9989 RVN |
0.0400 USDT |
0.0372 USDT |
0.0383 USDT |
0.0394 USDT |
| 2022-09-22 |
0.0403 USDT |
5,275,821.1936 RVN |
0.0384 USDT |
0.0384 USDT |
0.0392 USDT |
0.0395 USDT |
| 2022-09-21 |
0.0395 USDT |
10,494,746.5853 RVN |
0.0391 USDT |
0.0364 USDT |
0.0392 USDT |
0.0388 USDT |
| 2022-09-20 |
0.0399 USDT |
10,231,613.0131 RVN |
0.0420 USDT |
0.0379 USDT |
0.0386 USDT |
0.0390 USDT |
| 2022-09-19 |
0.0418 USDT |
6,961,584.8701 RVN |
0.0411 USDT |
0.0397 USDT |
0.0418 USDT |
0.0422 USDT |
| 2022-09-18 |
0.0467 USDT |
7,832,928.9099 RVN |
0.0484 USDT |
0.0441 USDT |
0.0448 USDT |
0.0449 USDT |
| 2022-09-17 |
0.0492 USDT |
31,910,921.1814 RVN |
0.0503 USDT |
0.0463 USDT |
0.0473 USDT |
0.0480 USDT |
| 2022-09-16 |
0.0523 USDT |
12,046,035.2058 RVN |
0.0555 USDT |
0.0489 USDT |
0.0506 USDT |
0.0517 USDT |
| 2022-09-15 |
0.0617 USDT |
26,044,658.1814 RVN |
0.0702 USDT |
0.0552 USDT |
0.0574 USDT |
0.0570 USDT |
| 2022-09-14 |
0.0696 USDT |
26,354,256.6487 RVN |
0.0604 USDT |
0.0596 USDT |
0.0619 USDT |
0.0723 USDT |
| 2022-09-13 |
0.0628 USDT |
22,080,629.5200 RVN |
0.0679 USDT |
0.0564 USDT |
0.0615 USDT |
0.0596 USDT |
| 2022-09-12 |
0.0597 USDT |
22,490,469.4945 RVN |
0.0514 USDT |
0.0506 USDT |
0.0522 USDT |
0.0648 USDT |
| 2022-09-11 |
0.0524 USDT |
11,885,735.6737 RVN |
0.0574 USDT |
0.0502 USDT |
0.0513 USDT |
0.0516 USDT |
| 2022-09-10 |
0.0537 USDT |
18,582,913.0845 RVN |
0.0564 USDT |
0.0497 USDT |
0.0520 USDT |
0.0520 USDT |
| 2022-09-09 |
0.0481 USDT |
35,308,665.8394 RVN |
0.0367 USDT |
0.0364 USDT |
0.0369 USDT |
0.0565 USDT |
| 2022-09-08 |
0.0365 USDT |
6,940,878.1780 RVN |
0.0369 USDT |
0.0349 USDT |
0.0360 USDT |
0.0367 USDT |
| 2022-09-07 |
0.0363 USDT |
10,162,533.6376 RVN |
0.0370 USDT |
0.0345 USDT |
0.0356 USDT |
0.0369 USDT |
| 2022-09-06 |
0.0390 USDT |
15,453,169.4686 RVN |
0.0386 USDT |
0.0365 USDT |
0.0372 USDT |
0.0378 USDT |
| 2022-09-05 |
0.0350 USDT |
13,408,392.2356 RVN |
0.0345 USDT |
0.0318 USDT |
0.0323 USDT |
0.0366 USDT |
| 2022-09-04 |
0.0337 USDT |
27,475,745.1049 RVN |
0.0289 USDT |
0.0288 USDT |
0.0290 USDT |
0.0346 USDT |
| 2022-09-03 |
0.0284 USDT |
2,164,334.7110 RVN |
0.0282 USDT |
0.0280 USDT |
0.0283 USDT |
0.0286 USDT |
| 2022-09-02 |
0.0287 USDT |
2,535,488.8941 RVN |
0.0288 USDT |
0.0280 USDT |
0.0282 USDT |
0.0283 USDT |
| 2022-09-01 |
0.0284 USDT |
2,315,616.5811 RVN |
0.0285 USDT |
0.0277 USDT |
0.0283 USDT |
0.0287 USDT |
| 2022-08-31 |
0.0294 USDT |
2,380,462.6839 RVN |
0.0290 USDT |
0.0283 USDT |
0.0287 USDT |
0.0287 USDT |
| 2022-08-30 |
0.0293 USDT |
4,789,969.6661 RVN |
0.0294 USDT |
0.0279 USDT |
0.0282 USDT |
0.0287 USDT |
| 2022-08-29 |
0.0280 USDT |
2,376,647.8669 RVN |
0.0272 USDT |
0.0268 USDT |
0.0272 USDT |
0.0289 USDT |
| 2022-08-28 |
0.0288 USDT |
2,653,159.9351 RVN |
0.0285 USDT |
0.0283 USDT |
0.0286 USDT |
0.0288 USDT |