Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0702 USDT |
5,241,017.7096 RVN |
0.0684 USDT |
0.0673 USDT |
0.0686 USDT |
0.0688 USDT |
| 2022-03-28 |
0.0721 USDT |
6,417,184.5798 RVN |
0.0726 USDT |
0.0687 USDT |
0.0702 USDT |
0.0696 USDT |
| 2022-03-27 |
0.0691 USDT |
21,135,286.1148 RVN |
0.0664 USDT |
0.0648 USDT |
0.0664 USDT |
0.0709 USDT |
| 2022-03-26 |
0.0651 USDT |
7,215,583.0387 RVN |
0.0607 USDT |
0.0599 USDT |
0.0605 USDT |
0.0660 USDT |
| 2022-03-25 |
0.0627 USDT |
3,849,761.0298 RVN |
0.0646 USDT |
0.0592 USDT |
0.0604 USDT |
0.0604 USDT |
| 2022-03-24 |
0.0620 USDT |
4,366,490.4269 RVN |
0.0629 USDT |
0.0600 USDT |
0.0610 USDT |
0.0640 USDT |
| 2022-03-23 |
0.0612 USDT |
6,543,476.3322 RVN |
0.0572 USDT |
0.0567 USDT |
0.0574 USDT |
0.0620 USDT |
| 2022-03-22 |
0.0586 USDT |
3,354,969.4758 RVN |
0.0563 USDT |
0.0557 USDT |
0.0563 USDT |
0.0572 USDT |
| 2022-03-21 |
0.0561 USDT |
3,963,594.4179 RVN |
0.0550 USDT |
0.0533 USDT |
0.0544 USDT |
0.0564 USDT |
| 2022-03-20 |
0.0564 USDT |
2,627,871.0163 RVN |
0.0594 USDT |
0.0542 USDT |
0.0553 USDT |
0.0554 USDT |
| 2022-03-19 |
0.0593 USDT |
6,319,242.8124 RVN |
0.0536 USDT |
0.0535 USDT |
0.0541 USDT |
0.0588 USDT |
| 2022-03-18 |
0.0518 USDT |
1,511,039.8250 RVN |
0.0511 USDT |
0.0503 USDT |
0.0507 USDT |
0.0536 USDT |
| 2022-03-17 |
0.0520 USDT |
1,522,038.9636 RVN |
0.0526 USDT |
0.0510 USDT |
0.0512 USDT |
0.0511 USDT |
| 2022-03-16 |
0.0503 USDT |
5,943,890.2057 RVN |
0.0499 USDT |
0.0490 USDT |
0.0494 USDT |
0.0524 USDT |
| 2022-03-15 |
0.0492 USDT |
1,751,905.1118 RVN |
0.0513 USDT |
0.0480 USDT |
0.0486 USDT |
0.0496 USDT |
| 2022-03-14 |
0.0503 USDT |
2,346,464.0738 RVN |
0.0489 USDT |
0.0486 USDT |
0.0492 USDT |
0.0500 USDT |
| 2022-03-13 |
0.0512 USDT |
1,044,298.5200 RVN |
0.0510 USDT |
0.0502 USDT |
0.0505 USDT |
0.0505 USDT |
| 2022-03-12 |
0.0515 USDT |
2,711,966.2692 RVN |
0.0498 USDT |
0.0498 USDT |
0.0509 USDT |
0.0515 USDT |
| 2022-03-11 |
0.0514 USDT |
1,795,697.7944 RVN |
0.0522 USDT |
0.0496 USDT |
0.0502 USDT |
0.0500 USDT |
| 2022-03-10 |
0.0518 USDT |
3,947,396.4118 RVN |
0.0552 USDT |
0.0504 USDT |
0.0512 USDT |
0.0523 USDT |
| 2022-03-09 |
0.0546 USDT |
3,082,324.4203 RVN |
0.0515 USDT |
0.0514 USDT |
0.0522 USDT |
0.0547 USDT |
| 2022-03-08 |
0.0522 USDT |
1,695,296.5278 RVN |
0.0515 USDT |
0.0509 USDT |
0.0520 USDT |
0.0509 USDT |
| 2022-03-07 |
0.0520 USDT |
2,904,927.9127 RVN |
0.0512 USDT |
0.0494 USDT |
0.0503 USDT |
0.0516 USDT |
| 2022-03-06 |
0.0529 USDT |
1,698,833.4946 RVN |
0.0543 USDT |
0.0515 USDT |
0.0521 USDT |
0.0527 USDT |
| 2022-03-05 |
0.0528 USDT |
1,138,678.3471 RVN |
0.0522 USDT |
0.0508 USDT |
0.0514 USDT |
0.0544 USDT |
| 2022-03-04 |
0.0554 USDT |
2,312,551.0677 RVN |
0.0569 USDT |
0.0528 USDT |
0.0532 USDT |
0.0530 USDT |
| 2022-03-03 |
0.0578 USDT |
1,511,269.4829 RVN |
0.0599 USDT |
0.0561 USDT |
0.0567 USDT |
0.0573 USDT |
| 2022-03-02 |
0.0608 USDT |
2,282,789.7548 RVN |
0.0625 USDT |
0.0591 USDT |
0.0598 USDT |
0.0601 USDT |
| 2022-03-01 |
0.0625 USDT |
3,106,419.7561 RVN |
0.0630 USDT |
0.0607 USDT |
0.0621 USDT |
0.0619 USDT |
| 2022-02-28 |
0.0587 USDT |
2,944,073.0690 RVN |
0.0557 USDT |
0.0550 USDT |
0.0561 USDT |
0.0607 USDT |
| 2022-02-27 |
0.0570 USDT |
3,390,895.3804 RVN |
0.0581 USDT |
0.0547 USDT |
0.0558 USDT |
0.0557 USDT |
| 2022-02-26 |
0.0593 USDT |
2,272,592.5415 RVN |
0.0587 USDT |
0.0573 USDT |
0.0585 USDT |
0.0585 USDT |
| 2022-02-25 |
0.0559 USDT |
2,663,082.3721 RVN |
0.0545 USDT |
0.0535 USDT |
0.0546 USDT |
0.0578 USDT |
| 2022-02-24 |
0.0498 USDT |
9,854,158.0986 RVN |
0.0530 USDT |
0.0459 USDT |
0.0480 USDT |
0.0541 USDT |
| 2022-02-23 |
0.0556 USDT |
3,135,732.6792 RVN |
0.0548 USDT |
0.0530 USDT |
0.0537 USDT |
0.0534 USDT |
| 2022-02-22 |
0.0523 USDT |
4,037,019.2633 RVN |
0.0511 USDT |
0.0497 USDT |
0.0506 USDT |
0.0540 USDT |
| 2022-02-21 |
0.0568 USDT |
7,166,113.7815 RVN |
0.0569 USDT |
0.0542 USDT |
0.0553 USDT |
0.0553 USDT |
| 2022-02-20 |
0.0580 USDT |
2,846,017.3641 RVN |
0.0608 USDT |
0.0558 USDT |
0.0565 USDT |
0.0563 USDT |
| 2022-02-19 |
0.0610 USDT |
3,312,024.2802 RVN |
0.0605 USDT |
0.0592 USDT |
0.0600 USDT |
0.0602 USDT |
| 2022-02-18 |
0.0620 USDT |
2,975,092.5871 RVN |
0.0613 USDT |
0.0596 USDT |
0.0611 USDT |
0.0607 USDT |
| 2022-02-17 |
0.0644 USDT |
3,651,079.6590 RVN |
0.0675 USDT |
0.0605 USDT |
0.0618 USDT |
0.0614 USDT |
| 2022-02-16 |
0.0680 USDT |
1,986,014.3024 RVN |
0.0700 USDT |
0.0661 USDT |
0.0668 USDT |
0.0681 USDT |
| 2022-02-15 |
0.0688 USDT |
1,726,634.3808 RVN |
0.0662 USDT |
0.0662 USDT |
0.0669 USDT |
0.0688 USDT |
| 2022-02-14 |
0.0650 USDT |
2,521,003.4683 RVN |
0.0649 USDT |
0.0626 USDT |
0.0638 USDT |
0.0664 USDT |
| 2022-02-13 |
0.0663 USDT |
2,626,646.2576 RVN |
0.0673 USDT |
0.0639 USDT |
0.0650 USDT |
0.0657 USDT |
| 2022-02-12 |
0.0672 USDT |
2,447,071.7783 RVN |
0.0667 USDT |
0.0640 USDT |
0.0663 USDT |
0.0675 USDT |
| 2022-02-11 |
0.0708 USDT |
3,700,219.8298 RVN |
0.0712 USDT |
0.0653 USDT |
0.0656 USDT |
0.0656 USDT |
| 2022-02-10 |
0.0740 USDT |
4,672,503.5045 RVN |
0.0760 USDT |
0.0708 USDT |
0.0730 USDT |
0.0724 USDT |
| 2022-02-09 |
0.0756 USDT |
2,681,206.7348 RVN |
0.0769 USDT |
0.0739 USDT |
0.0747 USDT |
0.0762 USDT |
| 2022-02-08 |
0.0759 USDT |
5,479,024.9378 RVN |
0.0779 USDT |
0.0724 USDT |
0.0734 USDT |
0.0755 USDT |