Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0090 USDT |
65,616,222.5300 RVN |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2025-11-03 |
0.0090 USDT |
505,896,812.4800 RVN |
0.0093 USDT |
0.0085 USDT |
0.0088 USDT |
0.0089 USDT |
| 2025-11-02 |
0.0097 USDT |
172,571,788.6100 RVN |
0.0099 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-11-01 |
0.0097 USDT |
217,801,996.7025 RVN |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0099 USDT |
| 2025-10-31 |
0.0093 USDT |
60,809,954.3029 RVN |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-10-30 |
0.0094 USDT |
273,115,150.2158 RVN |
0.0097 USDT |
0.0090 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-10-29 |
0.0098 USDT |
142,673,985.6300 RVN |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
| 2025-10-28 |
0.0100 USDT |
139,582,188.1800 RVN |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-10-27 |
0.0102 USDT |
33,006,665.1300 RVN |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-10-26 |
0.0098 USDT |
19,567,192.8000 RVN |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-25 |
0.0098 USDT |
65,080,049.2900 RVN |
0.0099 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-24 |
0.0099 USDT |
125,723,254.7063 RVN |
0.0099 USDT |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
| 2025-10-23 |
0.0097 USDT |
122,924,888.5462 RVN |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
| 2025-10-22 |
0.0097 USDT |
106,090,280.4506 RVN |
0.0097 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-10-21 |
0.0097 USDT |
70,624,331.6787 RVN |
0.0099 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-10-20 |
0.0100 USDT |
66,708,734.8300 RVN |
0.0100 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-10-19 |
0.0098 USDT |
127,896,903.8300 RVN |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0098 USDT |
| 2025-10-18 |
0.0096 USDT |
144,373,868.9261 RVN |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-10-17 |
0.0094 USDT |
214,618,383.4300 RVN |
0.0096 USDT |
0.0090 USDT |
0.0093 USDT |
0.0095 USDT |
| 2025-10-16 |
0.0098 USDT |
49,618,643.1700 RVN |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-15 |
0.0100 USDT |
178,986,086.6733 RVN |
0.0100 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-14 |
0.0100 USDT |
137,758,879.1072 RVN |
0.0105 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-10-13 |
0.0102 USDT |
237,977,248.7378 RVN |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0106 USDT |
| 2025-10-12 |
0.0093 USDT |
182,023,921.4900 RVN |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0100 USDT |
| 2025-10-11 |
0.0092 USDT |
424,564,603.3303 RVN |
0.0088 USDT |
0.0088 USDT |
0.0091 USDT |
0.0092 USDT |
| 2025-10-10 |
0.0121 USDT |
242,703,231.2910 RVN |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
0.0123 USDT |
| 2025-10-09 |
0.0116 USDT |
43,325,626.0300 RVN |
0.0118 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-10-08 |
0.0118 USDT |
114,798,604.0310 RVN |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0118 USDT |
| 2025-10-07 |
0.0121 USDT |
157,948,057.0707 RVN |
0.0125 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-10-06 |
0.0123 USDT |
26,479,074.1700 RVN |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-10-05 |
0.0125 USDT |
53,986,742.1200 RVN |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-10-04 |
0.0124 USDT |
64,255,224.8400 RVN |
0.0126 USDT |
0.0122 USDT |
0.0123 USDT |
0.0124 USDT |
| 2025-10-03 |
0.0124 USDT |
90,596,132.6200 RVN |
0.0126 USDT |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
| 2025-10-02 |
0.0125 USDT |
185,883,856.5107 RVN |
0.0121 USDT |
0.0121 USDT |
0.0122 USDT |
0.0124 USDT |
| 2025-10-01 |
0.0116 USDT |
119,871,306.7100 RVN |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0118 USDT |
| 2025-09-30 |
0.0114 USDT |
54,272,278.5600 RVN |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-09-29 |
0.0114 USDT |
90,270,676.7400 RVN |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0115 USDT |
| 2025-09-28 |
0.0114 USDT |
175,672,804.9637 RVN |
0.0113 USDT |
0.0111 USDT |
0.0112 USDT |
0.0115 USDT |
| 2025-09-27 |
0.0114 USDT |
78,373,938.0227 RVN |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-09-26 |
0.0113 USDT |
183,254,129.4153 RVN |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0115 USDT |
| 2025-09-25 |
0.0114 USDT |
222,470,104.2600 RVN |
0.0118 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-09-24 |
0.0119 USDT |
105,457,003.0000 RVN |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-09-23 |
0.0119 USDT |
115,892,371.4000 RVN |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-09-22 |
0.0123 USDT |
218,024,437.5507 RVN |
0.0128 USDT |
0.0113 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-09-21 |
0.0129 USDT |
130,162,456.4109 RVN |
0.0130 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-09-20 |
0.0129 USDT |
61,801,616.0600 RVN |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-09-19 |
0.0131 USDT |
119,529,032.6179 RVN |
0.0136 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-09-18 |
0.0135 USDT |
128,029,373.2385 RVN |
0.0135 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-09-17 |
0.0131 USDT |
139,914,752.7451 RVN |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0134 USDT |
| 2025-09-16 |
0.0130 USDT |
171,822,589.6775 RVN |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0132 USDT |