Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.0772 USDT |
4,791,220.7277 RVN |
0.0755 USDT |
0.0739 USDT |
0.0748 USDT |
0.0780 USDT |
| 2022-02-06 |
0.0748 USDT |
3,614,235.3678 RVN |
0.0749 USDT |
0.0720 USDT |
0.0736 USDT |
0.0735 USDT |
| 2022-02-05 |
0.0748 USDT |
4,427,496.3778 RVN |
0.0722 USDT |
0.0719 USDT |
0.0729 USDT |
0.0755 USDT |
| 2022-02-04 |
0.0693 USDT |
6,812,924.3654 RVN |
0.0667 USDT |
0.0662 USDT |
0.0669 USDT |
0.0713 USDT |
| 2022-02-03 |
0.0653 USDT |
3,702,516.4031 RVN |
0.0650 USDT |
0.0636 USDT |
0.0646 USDT |
0.0662 USDT |
| 2022-02-02 |
0.0688 USDT |
4,779,564.9193 RVN |
0.0692 USDT |
0.0660 USDT |
0.0671 USDT |
0.0668 USDT |
| 2022-02-01 |
0.0696 USDT |
4,827,222.9236 RVN |
0.0701 USDT |
0.0686 USDT |
0.0694 USDT |
0.0688 USDT |
| 2022-01-31 |
0.0678 USDT |
6,671,892.9950 RVN |
0.0688 USDT |
0.0652 USDT |
0.0661 USDT |
0.0700 USDT |
| 2022-01-30 |
0.0699 USDT |
3,342,654.3259 RVN |
0.0712 USDT |
0.0676 USDT |
0.0684 USDT |
0.0678 USDT |
| 2022-01-29 |
0.0721 USDT |
4,898,004.8984 RVN |
0.0696 USDT |
0.0695 USDT |
0.0710 USDT |
0.0706 USDT |
| 2022-01-28 |
0.0670 USDT |
5,543,343.9561 RVN |
0.0648 USDT |
0.0647 USDT |
0.0657 USDT |
0.0700 USDT |
| 2022-01-27 |
0.0641 USDT |
6,455,272.1980 RVN |
0.0652 USDT |
0.0611 USDT |
0.0624 USDT |
0.0626 USDT |
| 2022-01-26 |
0.0669 USDT |
8,135,944.6316 RVN |
0.0634 USDT |
0.0626 USDT |
0.0636 USDT |
0.0643 USDT |
| 2022-01-25 |
0.0631 USDT |
3,662,901.8400 RVN |
0.0621 USDT |
0.0605 USDT |
0.0616 USDT |
0.0630 USDT |
| 2022-01-24 |
0.0591 USDT |
9,324,024.0109 RVN |
0.0654 USDT |
0.0549 USDT |
0.0570 USDT |
0.0620 USDT |
| 2022-01-23 |
0.0641 USDT |
10,502,899.9460 RVN |
0.0616 USDT |
0.0603 USDT |
0.0612 USDT |
0.0654 USDT |
| 2022-01-22 |
0.0611 USDT |
12,648,332.8616 RVN |
0.0671 USDT |
0.0520 USDT |
0.0600 USDT |
0.0621 USDT |
| 2022-01-21 |
0.0740 USDT |
13,221,391.2364 RVN |
0.0785 USDT |
0.0654 USDT |
0.0685 USDT |
0.0675 USDT |
| 2022-01-20 |
0.0862 USDT |
2,490,740.2139 RVN |
0.0833 USDT |
0.0827 USDT |
0.0837 USDT |
0.0843 USDT |
| 2022-01-19 |
0.0855 USDT |
6,278,532.4812 RVN |
0.0879 USDT |
0.0826 USDT |
0.0842 USDT |
0.0851 USDT |
| 2022-01-18 |
0.0882 USDT |
6,903,878.9842 RVN |
0.0901 USDT |
0.0858 USDT |
0.0870 USDT |
0.0884 USDT |
| 2022-01-17 |
0.0918 USDT |
3,305,678.7640 RVN |
0.0961 USDT |
0.0892 USDT |
0.0902 USDT |
0.0902 USDT |
| 2022-01-16 |
0.0972 USDT |
2,674,017.8022 RVN |
0.0983 USDT |
0.0951 USDT |
0.0963 USDT |
0.0961 USDT |
| 2022-01-15 |
0.1000 USDT |
3,738,659.1740 RVN |
0.1021 USDT |
0.0977 USDT |
0.0989 USDT |
0.0991 USDT |
| 2022-01-14 |
0.0975 USDT |
6,299,784.5532 RVN |
0.0952 USDT |
0.0925 USDT |
0.0937 USDT |
0.1021 USDT |
| 2022-01-13 |
0.0993 USDT |
5,895,257.4927 RVN |
0.1030 USDT |
0.0954 USDT |
0.0962 USDT |
0.0954 USDT |
| 2022-01-12 |
0.1013 USDT |
8,488,702.5196 RVN |
0.0941 USDT |
0.0935 USDT |
0.0943 USDT |
0.1027 USDT |
| 2022-01-11 |
0.0921 USDT |
6,496,933.2806 RVN |
0.0909 USDT |
0.0892 USDT |
0.0909 USDT |
0.0937 USDT |
| 2022-01-10 |
0.0920 USDT |
12,380,935.7289 RVN |
0.0983 USDT |
0.0850 USDT |
0.0898 USDT |
0.0911 USDT |
| 2022-01-09 |
0.0992 USDT |
7,853,446.2593 RVN |
0.0957 USDT |
0.0947 USDT |
0.0972 USDT |
0.1006 USDT |