Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.0525 USDT |
5,435,834.8540 RVN |
0.0525 USDT |
0.0505 USDT |
0.0512 USDT |
0.0551 USDT |
| 2022-04-17 |
0.0553 USDT |
1,986,367.8830 RVN |
0.0557 USDT |
0.0542 USDT |
0.0543 USDT |
0.0542 USDT |
| 2022-04-16 |
0.0551 USDT |
1,186,587.5297 RVN |
0.0556 USDT |
0.0537 USDT |
0.0543 USDT |
0.0548 USDT |
| 2022-04-15 |
0.0547 USDT |
2,375,478.9616 RVN |
0.0543 USDT |
0.0535 USDT |
0.0545 USDT |
0.0554 USDT |
| 2022-04-14 |
0.0555 USDT |
1,925,617.9589 RVN |
0.0566 USDT |
0.0532 USDT |
0.0539 USDT |
0.0547 USDT |
| 2022-04-13 |
0.0554 USDT |
3,881,623.0114 RVN |
0.0549 USDT |
0.0537 USDT |
0.0545 USDT |
0.0565 USDT |
| 2022-04-12 |
0.0542 USDT |
2,901,858.3623 RVN |
0.0525 USDT |
0.0519 USDT |
0.0528 USDT |
0.0545 USDT |
| 2022-04-11 |
0.0551 USDT |
4,431,089.9711 RVN |
0.0574 USDT |
0.0514 USDT |
0.0529 USDT |
0.0526 USDT |
| 2022-04-10 |
0.0595 USDT |
1,483,874.1913 RVN |
0.0603 USDT |
0.0582 USDT |
0.0587 USDT |
0.0592 USDT |
| 2022-04-09 |
0.0594 USDT |
1,963,881.7225 RVN |
0.0575 USDT |
0.0575 USDT |
0.0585 USDT |
0.0594 USDT |
| 2022-04-08 |
0.0603 USDT |
2,011,620.3784 RVN |
0.0621 USDT |
0.0572 USDT |
0.0575 USDT |
0.0573 USDT |
| 2022-04-07 |
0.0608 USDT |
1,617,238.7665 RVN |
0.0592 USDT |
0.0584 USDT |
0.0603 USDT |
0.0612 USDT |
| 2022-04-06 |
0.0638 USDT |
5,627,993.7308 RVN |
0.0677 USDT |
0.0597 USDT |
0.0613 USDT |
0.0619 USDT |
| 2022-04-05 |
0.0702 USDT |
2,573,794.2074 RVN |
0.0698 USDT |
0.0678 USDT |
0.0682 USDT |
0.0681 USDT |
| 2022-04-04 |
0.0700 USDT |
3,105,353.3509 RVN |
0.0731 USDT |
0.0666 USDT |
0.0684 USDT |
0.0700 USDT |
| 2022-04-03 |
0.0717 USDT |
1,994,658.6645 RVN |
0.0710 USDT |
0.0697 USDT |
0.0715 USDT |
0.0715 USDT |
| 2022-04-02 |
0.0733 USDT |
3,466,051.4981 RVN |
0.0731 USDT |
0.0708 USDT |
0.0722 USDT |
0.0722 USDT |
| 2022-04-01 |
0.0700 USDT |
3,431,389.3728 RVN |
0.0698 USDT |
0.0657 USDT |
0.0678 USDT |
0.0723 USDT |
| 2022-03-31 |
0.0723 USDT |
6,333,894.2956 RVN |
0.0699 USDT |
0.0678 USDT |
0.0692 USDT |
0.0696 USDT |
| 2022-03-30 |
0.0699 USDT |
2,518,857.5001 RVN |
0.0691 USDT |
0.0666 USDT |
0.0687 USDT |
0.0703 USDT |