Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.1173 USDT |
11,719,934.2070 RVN |
0.1163 USDT |
0.1090 USDT |
0.1143 USDT |
0.1173 USDT |
| 2021-11-17 |
0.1139 USDT |
5,565,002.9390 RVN |
0.1135 USDT |
0.1088 USDT |
0.1111 USDT |
0.1151 USDT |
| 2021-11-16 |
0.1154 USDT |
12,988,522.0931 RVN |
0.1263 USDT |
0.1046 USDT |
0.1152 USDT |
0.1145 USDT |
| 2021-11-15 |
0.1288 USDT |
3,282,233.3242 RVN |
0.1303 USDT |
0.1252 USDT |
0.1267 USDT |
0.1259 USDT |
| 2021-11-14 |
0.1295 USDT |
7,075,174.9487 RVN |
0.1294 USDT |
0.1262 USDT |
0.1278 USDT |
0.1290 USDT |
| 2021-11-13 |
0.1271 USDT |
5,486,984.4753 RVN |
0.1250 USDT |
0.1240 USDT |
0.1251 USDT |
0.1273 USDT |
| 2021-11-12 |
0.1251 USDT |
5,808,513.8965 RVN |
0.1270 USDT |
0.1206 USDT |
0.1238 USDT |
0.1255 USDT |
| 2021-11-11 |
0.1262 USDT |
5,573,463.1973 RVN |
0.1228 USDT |
0.1211 USDT |
0.1240 USDT |
0.1277 USDT |
| 2021-11-10 |
0.1316 USDT |
9,445,940.7055 RVN |
0.1359 USDT |
0.1212 USDT |
0.1296 USDT |
0.1247 USDT |
| 2021-11-09 |
0.1376 USDT |
7,507,900.9194 RVN |
0.1366 USDT |
0.1342 USDT |
0.1362 USDT |
0.1380 USDT |
| 2021-11-08 |
0.1336 USDT |
10,680,982.7982 RVN |
0.1337 USDT |
0.1300 USDT |
0.1317 USDT |
0.1354 USDT |
| 2021-11-07 |
0.1358 USDT |
3,996,751.2251 RVN |
0.1368 USDT |
0.1336 USDT |
0.1341 USDT |
0.1337 USDT |
| 2021-11-06 |
0.1361 USDT |
6,314,521.2146 RVN |
0.1360 USDT |
0.1296 USDT |
0.1334 USDT |
0.1368 USDT |
| 2021-11-05 |
0.1399 USDT |
7,514,454.2208 RVN |
0.1441 USDT |
0.1336 USDT |
0.1364 USDT |
0.1348 USDT |
| 2021-11-04 |
0.1413 USDT |
29,113,926.4795 RVN |
0.1336 USDT |
0.1312 USDT |
0.1345 USDT |
0.1416 USDT |
| 2021-11-03 |
0.1316 USDT |
19,891,555.9021 RVN |
0.1280 USDT |
0.1246 USDT |
0.1281 USDT |
0.1317 USDT |
| 2021-11-02 |
0.1299 USDT |
19,955,575.6430 RVN |
0.1202 USDT |
0.1184 USDT |
0.1199 USDT |
0.1284 USDT |
| 2021-11-01 |
0.1205 USDT |
9,497,356.9304 RVN |
0.1212 USDT |
0.1151 USDT |
0.1181 USDT |
0.1203 USDT |
| 2021-10-31 |
0.1209 USDT |
27,595,864.6833 RVN |
0.1156 USDT |
0.1123 USDT |
0.1136 USDT |
0.1245 USDT |