Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.0824 USDT |
2,974,235.2074 RVN |
0.0821 USDT |
0.0801 USDT |
0.0809 USDT |
0.0809 USDT |
| 2021-12-18 |
0.0817 USDT |
2,895,749.4559 RVN |
0.0817 USDT |
0.0789 USDT |
0.0804 USDT |
0.0825 USDT |
| 2021-12-17 |
0.0821 USDT |
3,721,355.8342 RVN |
0.0846 USDT |
0.0787 USDT |
0.0812 USDT |
0.0803 USDT |
| 2021-12-16 |
0.0871 USDT |
2,140,141.0832 RVN |
0.0869 USDT |
0.0848 USDT |
0.0859 USDT |
0.0856 USDT |
| 2021-12-15 |
0.0836 USDT |
4,089,141.7552 RVN |
0.0840 USDT |
0.0800 USDT |
0.0806 USDT |
0.0865 USDT |
| 2021-12-14 |
0.0813 USDT |
5,461,105.1601 RVN |
0.0803 USDT |
0.0790 USDT |
0.0809 USDT |
0.0839 USDT |
| 2021-12-13 |
0.0839 USDT |
8,744,285.3755 RVN |
0.0888 USDT |
0.0783 USDT |
0.0804 USDT |
0.0806 USDT |
| 2021-12-12 |
0.0884 USDT |
3,154,838.9467 RVN |
0.0881 USDT |
0.0862 USDT |
0.0872 USDT |
0.0896 USDT |
| 2021-12-11 |
0.0868 USDT |
5,431,212.7642 RVN |
0.0822 USDT |
0.0806 USDT |
0.0840 USDT |
0.0876 USDT |
| 2021-12-10 |
0.0862 USDT |
6,141,356.8303 RVN |
0.0849 USDT |
0.0831 USDT |
0.0842 USDT |
0.0847 USDT |
| 2021-12-09 |
0.0896 USDT |
5,396,542.3129 RVN |
0.0930 USDT |
0.0845 USDT |
0.0858 USDT |
0.0845 USDT |
| 2021-12-08 |
0.0921 USDT |
7,029,274.7879 RVN |
0.0919 USDT |
0.0880 USDT |
0.0902 USDT |
0.0929 USDT |
| 2021-12-07 |
0.0934 USDT |
6,223,126.5787 RVN |
0.0918 USDT |
0.0903 USDT |
0.0923 USDT |
0.0915 USDT |
| 2021-12-06 |
0.0874 USDT |
10,913,747.5929 RVN |
0.0895 USDT |
0.0824 USDT |
0.0847 USDT |
0.0914 USDT |
| 2021-12-05 |
0.0903 USDT |
9,010,783.1599 RVN |
0.0924 USDT |
0.0845 USDT |
0.0883 USDT |
0.0865 USDT |
| 2021-12-04 |
0.0868 USDT |
18,189,412.0772 RVN |
0.1052 USDT |
0.0646 USDT |
0.0838 USDT |
0.0928 USDT |
| 2021-12-03 |
0.1102 USDT |
13,354,397.2946 RVN |
0.1060 USDT |
0.1031 USDT |
0.1061 USDT |
0.1080 USDT |
| 2021-12-02 |
0.1054 USDT |
5,965,802.3169 RVN |
0.1072 USDT |
0.1030 USDT |
0.1051 USDT |
0.1057 USDT |
| 2021-12-01 |
0.1089 USDT |
3,844,755.6183 RVN |
0.1075 USDT |
0.1051 USDT |
0.1066 USDT |
0.1061 USDT |
| 2021-11-30 |
0.1094 USDT |
4,859,637.3659 RVN |
0.1111 USDT |
0.1066 USDT |
0.1080 USDT |
0.1080 USDT |
| 2021-11-29 |
0.1112 USDT |
1,786,831.7719 RVN |
0.1116 USDT |
0.1086 USDT |
0.1104 USDT |
0.1112 USDT |
| 2021-11-28 |
0.1090 USDT |
11,622,379.6421 RVN |
0.1094 USDT |
0.1032 USDT |
0.1067 USDT |
0.1088 USDT |
| 2021-11-27 |
0.1099 USDT |
8,297,127.5025 RVN |
0.1035 USDT |
0.1029 USDT |
0.1062 USDT |
0.1116 USDT |
| 2021-11-26 |
0.1048 USDT |
11,813,372.3327 RVN |
0.1146 USDT |
0.0987 USDT |
0.1036 USDT |
0.1060 USDT |
| 2021-11-25 |
0.1143 USDT |
5,319,579.1936 RVN |
0.1124 USDT |
0.1109 USDT |
0.1116 USDT |
0.1149 USDT |
| 2021-11-24 |
0.1131 USDT |
6,435,093.0290 RVN |
0.1155 USDT |
0.1101 USDT |
0.1118 USDT |
0.1126 USDT |
| 2021-11-23 |
0.1147 USDT |
4,465,486.8906 RVN |
0.1153 USDT |
0.1120 USDT |
0.1138 USDT |
0.1151 USDT |
| 2021-11-22 |
0.1171 USDT |
4,137,629.7324 RVN |
0.1201 USDT |
0.1131 USDT |
0.1161 USDT |
0.1135 USDT |
| 2021-11-21 |
0.1215 USDT |
4,143,877.2275 RVN |
0.1232 USDT |
0.1192 USDT |
0.1206 USDT |
0.1217 USDT |
| 2021-11-20 |
0.1214 USDT |
4,603,358.0133 RVN |
0.1238 USDT |
0.1170 USDT |
0.1189 USDT |
0.1226 USDT |
| 2021-11-19 |
0.1193 USDT |
6,121,905.5093 RVN |
0.1158 USDT |
0.1132 USDT |
0.1158 USDT |
0.1229 USDT |