Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
0.0289 USDT |
3,341,898.9267 RVN |
0.0293 USDT |
0.0282 USDT |
0.0285 USDT |
0.0287 USDT |
| 2022-08-26 |
0.0319 USDT |
4,347,054.4478 RVN |
0.0332 USDT |
0.0301 USDT |
0.0306 USDT |
0.0307 USDT |
| 2022-08-25 |
0.0332 USDT |
3,408,741.2607 RVN |
0.0322 USDT |
0.0322 USDT |
0.0327 USDT |
0.0332 USDT |
| 2022-08-24 |
0.0324 USDT |
3,135,267.9420 RVN |
0.0318 USDT |
0.0309 USDT |
0.0312 USDT |
0.0329 USDT |
| 2022-08-23 |
0.0309 USDT |
1,775,706.8833 RVN |
0.0305 USDT |
0.0297 USDT |
0.0300 USDT |
0.0319 USDT |
| 2022-08-22 |
0.0305 USDT |
3,344,696.5727 RVN |
0.0320 USDT |
0.0294 USDT |
0.0300 USDT |
0.0301 USDT |
| 2022-08-21 |
0.0309 USDT |
5,903,785.6802 RVN |
0.0293 USDT |
0.0291 USDT |
0.0296 USDT |
0.0314 USDT |
| 2022-08-20 |
0.0297 USDT |
5,342,816.5486 RVN |
0.0295 USDT |
0.0283 USDT |
0.0289 USDT |
0.0292 USDT |
| 2022-08-19 |
0.0302 USDT |
11,340,630.4041 RVN |
0.0323 USDT |
0.0290 USDT |
0.0292 USDT |
0.0292 USDT |
| 2022-08-18 |
0.0341 USDT |
1,852,152.3410 RVN |
0.0335 USDT |
0.0331 USDT |
0.0336 USDT |
0.0344 USDT |
| 2022-08-17 |
0.0355 USDT |
3,285,987.0466 RVN |
0.0361 USDT |
0.0334 USDT |
0.0338 USDT |
0.0335 USDT |
| 2022-08-16 |
0.0363 USDT |
1,938,801.7873 RVN |
0.0367 USDT |
0.0356 USDT |
0.0360 USDT |
0.0360 USDT |
| 2022-08-15 |
0.0370 USDT |
2,638,136.0934 RVN |
0.0368 USDT |
0.0357 USDT |
0.0364 USDT |
0.0367 USDT |
| 2022-08-14 |
0.0386 USDT |
3,935,000.1945 RVN |
0.0386 USDT |
0.0363 USDT |
0.0370 USDT |
0.0368 USDT |
| 2022-08-13 |
0.0396 USDT |
4,585,850.7140 RVN |
0.0399 USDT |
0.0386 USDT |
0.0389 USDT |
0.0388 USDT |
| 2022-08-12 |
0.0394 USDT |
6,876,397.0456 RVN |
0.0400 USDT |
0.0383 USDT |
0.0389 USDT |
0.0395 USDT |
| 2022-08-11 |
0.0394 USDT |
10,808,317.9566 RVN |
0.0370 USDT |
0.0370 USDT |
0.0374 USDT |
0.0402 USDT |
| 2022-08-10 |
0.0364 USDT |
10,435,529.6088 RVN |
0.0357 USDT |
0.0345 USDT |
0.0357 USDT |
0.0369 USDT |
| 2022-08-09 |
0.0363 USDT |
6,478,062.6204 RVN |
0.0384 USDT |
0.0343 USDT |
0.0354 USDT |
0.0358 USDT |
| 2022-08-08 |
0.0394 USDT |
5,871,613.4664 RVN |
0.0394 USDT |
0.0383 USDT |
0.0387 USDT |
0.0385 USDT |
| 2022-08-07 |
0.0381 USDT |
9,963,332.8464 RVN |
0.0381 USDT |
0.0371 USDT |
0.0377 USDT |
0.0401 USDT |
| 2022-08-06 |
0.0386 USDT |
8,755,690.3789 RVN |
0.0395 USDT |
0.0375 USDT |
0.0384 USDT |
0.0379 USDT |
| 2022-08-05 |
0.0389 USDT |
10,891,898.0689 RVN |
0.0353 USDT |
0.0351 USDT |
0.0354 USDT |
0.0389 USDT |
| 2022-08-04 |
0.0358 USDT |
5,650,484.6892 RVN |
0.0361 USDT |
0.0347 USDT |
0.0351 USDT |
0.0352 USDT |
| 2022-08-03 |
0.0369 USDT |
6,420,681.4315 RVN |
0.0359 USDT |
0.0350 USDT |
0.0360 USDT |
0.0361 USDT |
| 2022-08-02 |
0.0365 USDT |
12,123,013.3251 RVN |
0.0386 USDT |
0.0349 USDT |
0.0354 USDT |
0.0367 USDT |
| 2022-08-01 |
0.0383 USDT |
13,565,857.5205 RVN |
0.0370 USDT |
0.0369 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-07-31 |
0.0392 USDT |
17,880,764.2887 RVN |
0.0417 USDT |
0.0367 USDT |
0.0384 USDT |
0.0386 USDT |
| 2022-07-30 |
0.0390 USDT |
28,143,266.9641 RVN |
0.0384 USDT |
0.0362 USDT |
0.0370 USDT |
0.0411 USDT |
| 2022-07-29 |
0.0378 USDT |
37,057,229.8752 RVN |
0.0331 USDT |
0.0322 USDT |
0.0328 USDT |
0.0383 USDT |
| 2022-07-28 |
0.0316 USDT |
20,536,826.9869 RVN |
0.0276 USDT |
0.0271 USDT |
0.0275 USDT |
0.0337 USDT |