Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0158 USDT |
66,595,594.4431 RVN |
0.0160 USDT |
0.0153 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-11-03 |
0.0159 USDT |
63,198,705.5703 RVN |
0.0165 USDT |
0.0154 USDT |
0.0156 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0167 USDT |
27,691,117.1200 RVN |
0.0167 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-11-01 |
0.0168 USDT |
73,078,731.0975 RVN |
0.0169 USDT |
0.0163 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-10-31 |
0.0175 USDT |
58,330,328.0038 RVN |
0.0180 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-10-30 |
0.0181 USDT |
61,579,539.9334 RVN |
0.0182 USDT |
0.0177 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-10-29 |
0.0177 USDT |
57,252,615.9021 RVN |
0.0171 USDT |
0.0171 USDT |
0.0173 USDT |
0.0183 USDT |
| 2024-10-28 |
0.0170 USDT |
37,569,262.5511 RVN |
0.0171 USDT |
0.0165 USDT |
0.0168 USDT |
0.0172 USDT |
| 2024-10-27 |
0.0173 USDT |
29,687,493.3040 RVN |
0.0174 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-10-26 |
0.0176 USDT |
60,892,593.5150 RVN |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-10-25 |
0.0190 USDT |
55,429,463.4171 RVN |
0.0213 USDT |
0.0179 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-10-24 |
0.0173 USDT |
63,839,031.2389 RVN |
0.0168 USDT |
0.0167 USDT |
0.0169 USDT |
0.0199 USDT |
| 2024-10-23 |
0.0170 USDT |
51,603,930.4683 RVN |
0.0176 USDT |
0.0163 USDT |
0.0165 USDT |
0.0166 USDT |
| 2024-10-22 |
0.0175 USDT |
40,486,943.9361 RVN |
0.0176 USDT |
0.0172 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-10-21 |
0.0180 USDT |
63,396,219.4093 RVN |
0.0186 USDT |
0.0174 USDT |
0.0177 USDT |
0.0178 USDT |
| 2024-10-20 |
0.0180 USDT |
43,986,179.4246 RVN |
0.0179 USDT |
0.0173 USDT |
0.0175 USDT |
0.0183 USDT |
| 2024-10-19 |
0.0173 USDT |
49,674,796.5200 RVN |
0.0172 USDT |
0.0170 USDT |
0.0171 USDT |
0.0178 USDT |
| 2024-10-18 |
0.0167 USDT |
51,047,691.4847 RVN |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0171 USDT |
| 2024-10-17 |
0.0168 USDT |
53,706,371.3357 RVN |
0.0170 USDT |
0.0160 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-10-16 |
0.0171 USDT |
67,423,062.1037 RVN |
0.0173 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-15 |
0.0172 USDT |
41,839,721.4420 RVN |
0.0176 USDT |
0.0167 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-10-14 |
0.0169 USDT |
41,835,788.5327 RVN |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0174 USDT |
| 2024-10-13 |
0.0167 USDT |
29,245,294.7273 RVN |
0.0169 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-12 |
0.0172 USDT |
36,057,287.0434 RVN |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-11 |
0.0161 USDT |
34,346,430.2043 RVN |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0165 USDT |
| 2024-10-10 |
0.0162 USDT |
25,149,512.3882 RVN |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-10-09 |
0.0164 USDT |
29,960,739.3359 RVN |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-10-08 |
0.0167 USDT |
27,255,060.8664 RVN |
0.0166 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-10-07 |
0.0171 USDT |
24,789,059.4200 RVN |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-10-06 |
0.0166 USDT |
23,381,099.8600 RVN |
0.0165 USDT |
0.0164 USDT |
0.0166 USDT |
0.0167 USDT |
| 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 |