Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.1031 USDT |
10,738,080.8605 RVN |
0.1087 USDT |
0.0935 USDT |
0.0961 USDT |
0.0970 USDT |
| 2022-01-07 |
0.1165 USDT |
14,109,691.4228 RVN |
0.1259 USDT |
0.1093 USDT |
0.1131 USDT |
0.1122 USDT |
| 2022-01-06 |
0.1214 USDT |
13,137,750.1190 RVN |
0.1182 USDT |
0.1122 USDT |
0.1166 USDT |
0.1239 USDT |
| 2022-01-05 |
0.1314 USDT |
15,104,071.5848 RVN |
0.1330 USDT |
0.1266 USDT |
0.1287 USDT |
0.1310 USDT |
| 2022-01-04 |
0.1236 USDT |
28,727,276.8387 RVN |
0.1090 USDT |
0.1087 USDT |
0.1121 USDT |
0.1357 USDT |
| 2022-01-03 |
0.1047 USDT |
9,454,186.7406 RVN |
0.1020 USDT |
0.0992 USDT |
0.1005 USDT |
0.1060 USDT |
| 2022-01-02 |
0.1040 USDT |
4,514,055.8725 RVN |
0.1067 USDT |
0.1015 USDT |
0.1025 USDT |
0.1022 USDT |
| 2022-01-01 |
0.1035 USDT |
10,050,288.5719 RVN |
0.0987 USDT |
0.0987 USDT |
0.1021 USDT |
0.1063 USDT |
| 2021-12-31 |
0.0993 USDT |
10,707,993.9111 RVN |
0.0947 USDT |
0.0932 USDT |
0.0940 USDT |
0.0991 USDT |
| 2021-12-30 |
0.0952 USDT |
6,273,295.7109 RVN |
0.0930 USDT |
0.0897 USDT |
0.0922 USDT |
0.0949 USDT |
| 2021-12-29 |
0.0947 USDT |
8,091,006.3783 RVN |
0.0955 USDT |
0.0895 USDT |
0.0925 USDT |
0.0929 USDT |
| 2021-12-28 |
0.1045 USDT |
15,940,288.7515 RVN |
0.1115 USDT |
0.0943 USDT |
0.0969 USDT |
0.0968 USDT |
| 2021-12-27 |
0.1083 USDT |
16,902,183.6320 RVN |
0.0983 USDT |
0.0973 USDT |
0.0983 USDT |
0.1119 USDT |
| 2021-12-26 |
0.0959 USDT |
3,859,510.9784 RVN |
0.0966 USDT |
0.0936 USDT |
0.0945 USDT |
0.0969 USDT |
| 2021-12-25 |
0.0964 USDT |
2,926,583.0305 RVN |
0.0961 USDT |
0.0945 USDT |
0.0959 USDT |
0.0969 USDT |
| 2021-12-24 |
0.0971 USDT |
4,258,321.9173 RVN |
0.0948 USDT |
0.0943 USDT |
0.0963 USDT |
0.0983 USDT |
| 2021-12-23 |
0.0926 USDT |
6,091,052.6627 RVN |
0.0878 USDT |
0.0866 USDT |
0.0890 USDT |
0.0959 USDT |
| 2021-12-22 |
0.0871 USDT |
3,096,820.6861 RVN |
0.0844 USDT |
0.0840 USDT |
0.0848 USDT |
0.0881 USDT |
| 2021-12-21 |
0.0839 USDT |
4,595,377.5875 RVN |
0.0817 USDT |
0.0806 USDT |
0.0811 USDT |
0.0845 USDT |
| 2021-12-20 |
0.0788 USDT |
3,260,280.3339 RVN |
0.0806 USDT |
0.0761 USDT |
0.0775 USDT |
0.0822 USDT |