Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |