Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0268 USDT |
5,673,093.5373 RVN |
0.0286 USDT |
0.0259 USDT |
0.0266 USDT |
0.0285 USDT |
| 2022-06-06 |
0.0284 USDT |
3,589,156.1686 RVN |
0.0272 USDT |
0.0271 USDT |
0.0279 USDT |
0.0285 USDT |
| 2022-06-05 |
0.0272 USDT |
2,880,504.5034 RVN |
0.0274 USDT |
0.0268 USDT |
0.0271 USDT |
0.0274 USDT |
| 2022-06-04 |
0.0270 USDT |
2,916,294.9745 RVN |
0.0273 USDT |
0.0264 USDT |
0.0268 USDT |
0.0273 USDT |
| 2022-06-03 |
0.0273 USDT |
4,249,113.1493 RVN |
0.0281 USDT |
0.0266 USDT |
0.0269 USDT |
0.0272 USDT |
| 2022-06-02 |
0.0273 USDT |
4,673,291.3600 RVN |
0.0266 USDT |
0.0262 USDT |
0.0266 USDT |
0.0278 USDT |
| 2022-06-01 |
0.0284 USDT |
4,233,367.1994 RVN |
0.0297 USDT |
0.0260 USDT |
0.0271 USDT |
0.0264 USDT |
| 2022-05-31 |
0.0298 USDT |
4,356,990.5603 RVN |
0.0303 USDT |
0.0288 USDT |
0.0295 USDT |
0.0297 USDT |
| 2022-05-30 |
0.0291 USDT |
6,336,907.6561 RVN |
0.0280 USDT |
0.0276 USDT |
0.0280 USDT |
0.0300 USDT |
| 2022-05-29 |
0.0271 USDT |
4,511,000.9408 RVN |
0.0268 USDT |
0.0261 USDT |
0.0265 USDT |
0.0278 USDT |
| 2022-05-28 |
0.0266 USDT |
4,982,881.5472 RVN |
0.0260 USDT |
0.0257 USDT |
0.0263 USDT |
0.0268 USDT |
| 2022-05-27 |
0.0264 USDT |
4,383,449.7171 RVN |
0.0270 USDT |
0.0253 USDT |
0.0260 USDT |
0.0259 USDT |
| 2022-05-26 |
0.0275 USDT |
4,890,373.3087 RVN |
0.0292 USDT |
0.0260 USDT |
0.0271 USDT |
0.0269 USDT |
| 2022-05-25 |
0.0293 USDT |
2,447,435.0390 RVN |
0.0297 USDT |
0.0287 USDT |
0.0292 USDT |
0.0294 USDT |
| 2022-05-24 |
0.0290 USDT |
2,807,686.6601 RVN |
0.0289 USDT |
0.0276 USDT |
0.0283 USDT |
0.0298 USDT |
| 2022-05-23 |
0.0308 USDT |
5,810,527.0462 RVN |
0.0306 USDT |
0.0293 USDT |
0.0301 USDT |
0.0297 USDT |
| 2022-05-22 |
0.0304 USDT |
6,653,056.8701 RVN |
0.0301 USDT |
0.0292 USDT |
0.0297 USDT |
0.0307 USDT |
| 2022-05-21 |
0.0296 USDT |
5,237,478.4614 RVN |
0.0293 USDT |
0.0288 USDT |
0.0294 USDT |
0.0296 USDT |
| 2022-05-20 |
0.0298 USDT |
6,662,369.5962 RVN |
0.0307 USDT |
0.0281 USDT |
0.0285 USDT |
0.0292 USDT |
| 2022-05-19 |
0.0297 USDT |
8,176,839.9716 RVN |
0.0283 USDT |
0.0277 USDT |
0.0289 USDT |
0.0303 USDT |
| 2022-05-18 |
0.0299 USDT |
6,647,588.0747 RVN |
0.0316 USDT |
0.0280 USDT |
0.0287 USDT |
0.0290 USDT |
| 2022-05-17 |
0.0306 USDT |
4,544,112.0628 RVN |
0.0297 USDT |
0.0291 USDT |
0.0299 USDT |
0.0299 USDT |
| 2022-05-16 |
0.0302 USDT |
9,072,526.0431 RVN |
0.0322 USDT |
0.0289 USDT |
0.0297 USDT |
0.0296 USDT |
| 2022-05-15 |
0.0303 USDT |
5,383,060.9696 RVN |
0.0310 USDT |
0.0291 USDT |
0.0297 USDT |
0.0308 USDT |
| 2022-05-14 |
0.0277 USDT |
7,238,179.9286 RVN |
0.0275 USDT |
0.0254 USDT |
0.0266 USDT |
0.0298 USDT |
| 2022-05-13 |
0.0284 USDT |
8,749,565.9342 RVN |
0.0252 USDT |
0.0248 USDT |
0.0259 USDT |
0.0280 USDT |
| 2022-05-12 |
0.0232 USDT |
26,144,707.5320 RVN |
0.0247 USDT |
0.0197 USDT |
0.0222 USDT |
0.0244 USDT |
| 2022-05-11 |
0.0268 USDT |
16,948,084.8678 RVN |
0.0337 USDT |
0.0216 USDT |
0.0249 USDT |
0.0246 USDT |
| 2022-05-10 |
0.0350 USDT |
13,672,449.4708 RVN |
0.0318 USDT |
0.0307 USDT |
0.0335 USDT |
0.0327 USDT |
| 2022-05-09 |
0.0360 USDT |
10,955,045.5419 RVN |
0.0393 USDT |
0.0323 USDT |
0.0340 USDT |
0.0326 USDT |
| 2022-05-08 |
0.0398 USDT |
6,205,940.1756 RVN |
0.0404 USDT |
0.0387 USDT |
0.0395 USDT |
0.0407 USDT |
| 2022-05-07 |
0.0418 USDT |
5,317,995.9806 RVN |
0.0429 USDT |
0.0395 USDT |
0.0408 USDT |
0.0405 USDT |
| 2022-05-06 |
0.0425 USDT |
6,113,403.7378 RVN |
0.0426 USDT |
0.0410 USDT |
0.0422 USDT |
0.0428 USDT |
| 2022-05-05 |
0.0443 USDT |
7,498,053.9840 RVN |
0.0484 USDT |
0.0418 USDT |
0.0428 USDT |
0.0423 USDT |
| 2022-05-04 |
0.0444 USDT |
6,976,837.1159 RVN |
0.0428 USDT |
0.0410 USDT |
0.0429 USDT |
0.0471 USDT |
| 2022-05-03 |
0.0436 USDT |
7,459,874.8468 RVN |
0.0434 USDT |
0.0418 USDT |
0.0422 USDT |
0.0425 USDT |
| 2022-05-02 |
0.0431 USDT |
3,261,171.9210 RVN |
0.0436 USDT |
0.0415 USDT |
0.0421 USDT |
0.0434 USDT |
| 2022-05-01 |
0.0427 USDT |
5,027,282.6650 RVN |
0.0418 USDT |
0.0405 USDT |
0.0419 USDT |
0.0438 USDT |
| 2022-04-30 |
0.0458 USDT |
2,880,421.0679 RVN |
0.0463 USDT |
0.0443 USDT |
0.0449 USDT |
0.0448 USDT |
| 2022-04-29 |
0.0476 USDT |
3,961,537.2823 RVN |
0.0486 USDT |
0.0453 USDT |
0.0461 USDT |
0.0461 USDT |
| 2022-04-28 |
0.0492 USDT |
2,835,333.1453 RVN |
0.0490 USDT |
0.0480 USDT |
0.0483 USDT |
0.0482 USDT |
| 2022-04-27 |
0.0487 USDT |
2,996,076.0207 RVN |
0.0478 USDT |
0.0471 USDT |
0.0481 USDT |
0.0488 USDT |
| 2022-04-26 |
0.0495 USDT |
3,518,130.1975 RVN |
0.0517 USDT |
0.0466 USDT |
0.0480 USDT |
0.0469 USDT |
| 2022-04-25 |
0.0496 USDT |
4,384,909.6119 RVN |
0.0510 USDT |
0.0477 USDT |
0.0483 USDT |
0.0516 USDT |
| 2022-04-24 |
0.0514 USDT |
1,472,271.2662 RVN |
0.0521 USDT |
0.0504 USDT |
0.0509 USDT |
0.0508 USDT |
| 2022-04-23 |
0.0527 USDT |
1,285,073.0514 RVN |
0.0535 USDT |
0.0520 USDT |
0.0525 USDT |
0.0529 USDT |
| 2022-04-22 |
0.0539 USDT |
2,943,003.5725 RVN |
0.0531 USDT |
0.0526 USDT |
0.0535 USDT |
0.0531 USDT |
| 2022-04-21 |
0.0556 USDT |
4,298,830.6423 RVN |
0.0554 USDT |
0.0526 USDT |
0.0530 USDT |
0.0530 USDT |
| 2022-04-20 |
0.0560 USDT |
4,684,436.8345 RVN |
0.0568 USDT |
0.0544 USDT |
0.0550 USDT |
0.0556 USDT |
| 2022-04-19 |
0.0557 USDT |
4,835,796.5233 RVN |
0.0552 USDT |
0.0544 USDT |
0.0549 USDT |
0.0561 USDT |