Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0166 USDT |
27,140,514.3134 RVN |
0.0167 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-10-04 |
0.0162 USDT |
47,611,524.2796 RVN |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0164 USDT |
| 2024-10-03 |
0.0162 USDT |
41,622,261.3150 RVN |
0.0161 USDT |
0.0157 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-10-02 |
0.0167 USDT |
79,281,288.7424 RVN |
0.0165 USDT |
0.0161 USDT |
0.0166 USDT |
0.0161 USDT |
| 2024-10-01 |
0.0181 USDT |
51,678,376.7400 RVN |
0.0177 USDT |
0.0169 USDT |
0.0175 USDT |
0.0173 USDT |
| 2024-09-30 |
0.0185 USDT |
63,026,437.4629 RVN |
0.0191 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-09-29 |
0.0187 USDT |
34,350,650.8786 RVN |
0.0189 USDT |
0.0183 USDT |
0.0185 USDT |
0.0191 USDT |
| 2024-09-28 |
0.0191 USDT |
37,518,495.2028 RVN |
0.0192 USDT |
0.0186 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-09-27 |
0.0188 USDT |
57,745,066.8234 RVN |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0190 USDT |
| 2024-09-26 |
0.0182 USDT |
57,612,721.9834 RVN |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0184 USDT |
| 2024-09-25 |
0.0182 USDT |
48,580,821.4339 RVN |
0.0181 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-09-24 |
0.0179 USDT |
35,983,075.1878 RVN |
0.0180 USDT |
0.0176 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-09-23 |
0.0180 USDT |
53,457,945.1560 RVN |
0.0178 USDT |
0.0174 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-09-22 |
0.0179 USDT |
33,722,162.5417 RVN |
0.0184 USDT |
0.0175 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-09-21 |
0.0180 USDT |
42,569,122.2000 RVN |
0.0180 USDT |
0.0177 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-09-20 |
0.0180 USDT |
48,824,437.8116 RVN |
0.0178 USDT |
0.0175 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-09-19 |
0.0175 USDT |
72,626,398.7351 RVN |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0178 USDT |
| 2024-09-18 |
0.0167 USDT |
51,389,847.2691 RVN |
0.0167 USDT |
0.0160 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-09-17 |
0.0163 USDT |
47,036,815.9500 RVN |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0166 USDT |
| 2024-09-16 |
0.0163 USDT |
50,363,433.4152 RVN |
0.0165 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-09-15 |
0.0172 USDT |
36,999,972.3000 RVN |
0.0173 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-09-14 |
0.0175 USDT |
48,855,138.4476 RVN |
0.0176 USDT |
0.0173 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-09-13 |
0.0174 USDT |
49,937,278.4848 RVN |
0.0178 USDT |
0.0171 USDT |
0.0173 USDT |
0.0175 USDT |
| 2024-09-12 |
0.0174 USDT |
51,813,011.7381 RVN |
0.0169 USDT |
0.0168 USDT |
0.0171 USDT |
0.0176 USDT |
| 2024-09-11 |
0.0169 USDT |
56,320,611.5704 RVN |
0.0173 USDT |
0.0164 USDT |
0.0167 USDT |
0.0169 USDT |
| 2024-09-10 |
0.0172 USDT |
47,960,775.8100 RVN |
0.0176 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-09-09 |
0.0173 USDT |
60,864,695.1704 RVN |
0.0168 USDT |
0.0168 USDT |
0.0172 USDT |
0.0175 USDT |
| 2024-09-08 |
0.0161 USDT |
44,492,820.5517 RVN |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-09-07 |
0.0156 USDT |
85,305,004.3000 RVN |
0.0155 USDT |
0.0152 USDT |
0.0153 USDT |
0.0161 USDT |
| 2024-09-06 |
0.0159 USDT |
81,912,158.4727 RVN |
0.0161 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-09-05 |
0.0163 USDT |
43,046,117.3207 RVN |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0164 USDT |
| 2024-09-04 |
0.0154 USDT |
70,490,979.6638 RVN |
0.0154 USDT |
0.0148 USDT |
0.0153 USDT |
0.0157 USDT |
| 2024-09-03 |
0.0161 USDT |
53,733,428.1522 RVN |
0.0161 USDT |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-09-02 |
0.0158 USDT |
72,411,954.0100 RVN |
0.0154 USDT |
0.0153 USDT |
0.0155 USDT |
0.0163 USDT |
| 2024-09-01 |
0.0160 USDT |
44,651,250.2600 RVN |
0.0162 USDT |
0.0157 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-08-31 |
0.0165 USDT |
54,880,354.5400 RVN |
0.0166 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-08-30 |
0.0168 USDT |
53,522,919.5175 RVN |
0.0168 USDT |
0.0161 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-08-29 |
0.0172 USDT |
66,031,332.4493 RVN |
0.0169 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-08-28 |
0.0172 USDT |
76,368,840.7982 RVN |
0.0171 USDT |
0.0164 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-08-27 |
0.0182 USDT |
63,256,637.7774 RVN |
0.0183 USDT |
0.0177 USDT |
0.0179 USDT |
0.0182 USDT |
| 2024-08-26 |
0.0191 USDT |
47,884,639.4400 RVN |
0.0192 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-08-25 |
0.0192 USDT |
57,221,503.3494 RVN |
0.0194 USDT |
0.0187 USDT |
0.0190 USDT |
0.0193 USDT |
| 2024-08-24 |
0.0191 USDT |
64,095,489.7701 RVN |
0.0188 USDT |
0.0185 USDT |
0.0186 USDT |
0.0198 USDT |
| 2024-08-23 |
0.0180 USDT |
63,394,288.1600 RVN |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0185 USDT |
| 2024-08-22 |
0.0169 USDT |
71,995,357.9846 RVN |
0.0169 USDT |
0.0166 USDT |
0.0168 USDT |
0.0170 USDT |
| 2024-08-21 |
0.0164 USDT |
66,463,366.0194 RVN |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0169 USDT |
| 2024-08-20 |
0.0160 USDT |
61,397,177.7001 RVN |
0.0157 USDT |
0.0156 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-08-19 |
0.0155 USDT |
75,967,315.4110 RVN |
0.0155 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2024-08-18 |
0.0153 USDT |
62,298,373.8800 RVN |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0157 USDT |
| 2024-08-17 |
0.0149 USDT |
53,221,524.1951 RVN |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0150 USDT |