Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0251 USDT |
3,999,039.3885 RVN |
0.0246 USDT |
0.0241 USDT |
0.0244 USDT |
0.0264 USDT |
| 2022-07-26 |
0.0242 USDT |
2,558,496.1395 RVN |
0.0242 USDT |
0.0236 USDT |
0.0239 USDT |
0.0241 USDT |
| 2022-07-25 |
0.0256 USDT |
2,833,738.5096 RVN |
0.0268 USDT |
0.0247 USDT |
0.0253 USDT |
0.0253 USDT |
| 2022-07-24 |
0.0269 USDT |
2,685,058.1921 RVN |
0.0267 USDT |
0.0264 USDT |
0.0267 USDT |
0.0269 USDT |
| 2022-07-23 |
0.0265 USDT |
4,006,883.6155 RVN |
0.0265 USDT |
0.0255 USDT |
0.0260 USDT |
0.0261 USDT |
| 2022-07-22 |
0.0276 USDT |
4,575,447.0886 RVN |
0.0281 USDT |
0.0262 USDT |
0.0266 USDT |
0.0267 USDT |
| 2022-07-21 |
0.0275 USDT |
6,765,272.8387 RVN |
0.0277 USDT |
0.0264 USDT |
0.0269 USDT |
0.0282 USDT |
| 2022-07-20 |
0.0290 USDT |
9,017,444.0907 RVN |
0.0280 USDT |
0.0272 USDT |
0.0281 USDT |
0.0272 USDT |
| 2022-07-19 |
0.0274 USDT |
10,391,566.5097 RVN |
0.0279 USDT |
0.0262 USDT |
0.0270 USDT |
0.0282 USDT |
| 2022-07-18 |
0.0273 USDT |
21,779,887.3288 RVN |
0.0237 USDT |
0.0236 USDT |
0.0240 USDT |
0.0272 USDT |
| 2022-07-17 |
0.0239 USDT |
7,359,625.1956 RVN |
0.0229 USDT |
0.0227 USDT |
0.0229 USDT |
0.0241 USDT |
| 2022-07-16 |
0.0224 USDT |
4,338,805.0772 RVN |
0.0225 USDT |
0.0219 USDT |
0.0221 USDT |
0.0228 USDT |
| 2022-07-15 |
0.0224 USDT |
3,564,059.4776 RVN |
0.0220 USDT |
0.0217 USDT |
0.0220 USDT |
0.0225 USDT |
| 2022-07-14 |
0.0215 USDT |
2,289,466.4203 RVN |
0.0219 USDT |
0.0208 USDT |
0.0212 USDT |
0.0219 USDT |
| 2022-07-13 |
0.0211 USDT |
4,630,557.7841 RVN |
0.0211 USDT |
0.0202 USDT |
0.0209 USDT |
0.0213 USDT |
| 2022-07-12 |
0.0217 USDT |
2,514,993.7258 RVN |
0.0215 USDT |
0.0212 USDT |
0.0214 USDT |
0.0214 USDT |
| 2022-07-11 |
0.0228 USDT |
3,971,371.7358 RVN |
0.0232 USDT |
0.0221 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-07-10 |
0.0237 USDT |
2,510,445.6524 RVN |
0.0245 USDT |
0.0230 USDT |
0.0233 USDT |
0.0233 USDT |
| 2022-07-09 |
0.0246 USDT |
2,551,243.5798 RVN |
0.0242 USDT |
0.0242 USDT |
0.0245 USDT |
0.0245 USDT |
| 2022-07-08 |
0.0247 USDT |
2,600,248.2409 RVN |
0.0247 USDT |
0.0240 USDT |
0.0245 USDT |
0.0245 USDT |
| 2022-07-07 |
0.0242 USDT |
5,186,085.3200 RVN |
0.0237 USDT |
0.0235 USDT |
0.0237 USDT |
0.0246 USDT |
| 2022-07-06 |
0.0231 USDT |
5,357,149.2478 RVN |
0.0229 USDT |
0.0226 USDT |
0.0231 USDT |
0.0236 USDT |
| 2022-07-05 |
0.0229 USDT |
7,876,944.8836 RVN |
0.0235 USDT |
0.0221 USDT |
0.0227 USDT |
0.0230 USDT |
| 2022-07-04 |
0.0229 USDT |
5,632,644.0999 RVN |
0.0231 USDT |
0.0224 USDT |
0.0225 USDT |
0.0231 USDT |
| 2022-07-03 |
0.0229 USDT |
5,371,261.5159 RVN |
0.0231 USDT |
0.0224 USDT |
0.0227 USDT |
0.0231 USDT |
| 2022-07-02 |
0.0231 USDT |
6,811,009.1491 RVN |
0.0232 USDT |
0.0226 USDT |
0.0229 USDT |
0.0231 USDT |
| 2022-07-01 |
0.0232 USDT |
8,644,456.2454 RVN |
0.0229 USDT |
0.0222 USDT |
0.0224 USDT |
0.0231 USDT |
| 2022-06-30 |
0.0224 USDT |
8,516,932.0980 RVN |
0.0239 USDT |
0.0214 USDT |
0.0219 USDT |
0.0224 USDT |
| 2022-06-29 |
0.0241 USDT |
9,690,052.6306 RVN |
0.0243 USDT |
0.0230 USDT |
0.0238 USDT |
0.0237 USDT |
| 2022-06-28 |
0.0252 USDT |
5,522,780.9839 RVN |
0.0253 USDT |
0.0244 USDT |
0.0248 USDT |
0.0250 USDT |
| 2022-06-27 |
0.0259 USDT |
10,793,319.3787 RVN |
0.0250 USDT |
0.0246 USDT |
0.0251 USDT |
0.0252 USDT |
| 2022-06-26 |
0.0258 USDT |
11,025,189.5397 RVN |
0.0256 USDT |
0.0249 USDT |
0.0253 USDT |
0.0255 USDT |
| 2022-06-25 |
0.0252 USDT |
11,027,512.9944 RVN |
0.0241 USDT |
0.0233 USDT |
0.0239 USDT |
0.0257 USDT |
| 2022-06-24 |
0.0239 USDT |
9,916,840.4265 RVN |
0.0234 USDT |
0.0232 USDT |
0.0235 USDT |
0.0243 USDT |
| 2022-06-23 |
0.0225 USDT |
11,903,807.4398 RVN |
0.0213 USDT |
0.0212 USDT |
0.0217 USDT |
0.0235 USDT |
| 2022-06-22 |
0.0213 USDT |
8,329,111.1262 RVN |
0.0217 USDT |
0.0203 USDT |
0.0206 USDT |
0.0214 USDT |
| 2022-06-21 |
0.0219 USDT |
7,307,076.0902 RVN |
0.0211 USDT |
0.0208 USDT |
0.0213 USDT |
0.0220 USDT |
| 2022-06-20 |
0.0208 USDT |
6,000,398.2110 RVN |
0.0208 USDT |
0.0199 USDT |
0.0203 USDT |
0.0206 USDT |
| 2022-06-19 |
0.0198 USDT |
13,083,929.8199 RVN |
0.0193 USDT |
0.0185 USDT |
0.0187 USDT |
0.0209 USDT |