Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
0.1184 USDT |
15,165,377.3548 RVN |
0.1202 USDT |
0.1101 USDT |
0.1132 USDT |
0.1132 USDT |
| 2021-09-09 |
0.1196 USDT |
14,354,822.6970 RVN |
0.1204 USDT |
0.1151 USDT |
0.1173 USDT |
0.1183 USDT |
| 2021-09-08 |
0.1168 USDT |
23,581,334.8178 RVN |
0.1179 USDT |
0.1060 USDT |
0.1131 USDT |
0.1184 USDT |
| 2021-09-07 |
0.1206 USDT |
35,931,701.0142 RVN |
0.1449 USDT |
0.0981 USDT |
0.1144 USDT |
0.1171 USDT |
| 2021-09-06 |
0.1429 USDT |
19,084,700.1426 RVN |
0.1521 USDT |
0.1350 USDT |
0.1442 USDT |
0.1453 USDT |
| 2021-09-05 |
0.1498 USDT |
15,510,601.3300 RVN |
0.1556 USDT |
0.1449 USDT |
0.1486 USDT |
0.1517 USDT |
| 2021-09-04 |
0.1520 USDT |
49,747,448.3300 RVN |
0.1378 USDT |
0.1364 USDT |
0.1383 USDT |
0.1556 USDT |
| 2021-09-03 |
0.1385 USDT |
14,635,762.2792 RVN |
0.1349 USDT |
0.1308 USDT |
0.1329 USDT |
0.1382 USDT |
| 2021-09-02 |
0.1361 USDT |
9,442,500.8342 RVN |
0.1357 USDT |
0.1328 USDT |
0.1359 USDT |
0.1362 USDT |
| 2021-09-01 |
0.1329 USDT |
13,357,120.6885 RVN |
0.1285 USDT |
0.1255 USDT |
0.1272 USDT |
0.1346 USDT |
| 2021-08-31 |
0.1285 USDT |
12,849,624.9896 RVN |
0.1260 USDT |
0.1250 USDT |
0.1267 USDT |
0.1270 USDT |
| 2021-08-30 |
0.1330 USDT |
16,058,797.8200 RVN |
0.1304 USDT |
0.1237 USDT |
0.1262 USDT |
0.1337 USDT |
| 2021-08-29 |
0.1310 USDT |
11,192,484.2462 RVN |
0.1304 USDT |
0.1267 USDT |
0.1289 USDT |
0.1309 USDT |
| 2021-08-28 |
0.1316 USDT |
8,385,732.4872 RVN |
0.1358 USDT |
0.1291 USDT |
0.1308 USDT |
0.1298 USDT |
| 2021-08-27 |
0.1285 USDT |
15,046,850.1027 RVN |
0.1249 USDT |
0.1191 USDT |
0.1218 USDT |
0.1343 USDT |
| 2021-08-26 |
0.1295 USDT |
29,112,829.8529 RVN |
0.1365 USDT |
0.1231 USDT |
0.1259 USDT |
0.1278 USDT |
| 2021-08-25 |
0.1340 USDT |
22,146,572.5319 RVN |
0.1330 USDT |
0.1276 USDT |
0.1314 USDT |
0.1351 USDT |
| 2021-08-24 |
0.1399 USDT |
38,212,235.7588 RVN |
0.1462 USDT |
0.1300 USDT |
0.1357 USDT |
0.1358 USDT |
| 2021-08-23 |
0.1480 USDT |
52,984,352.3161 RVN |
0.1397 USDT |
0.1395 USDT |
0.1410 USDT |
0.1454 USDT |
| 2021-08-22 |
0.1382 USDT |
29,255,223.1913 RVN |
0.1385 USDT |
0.1340 USDT |
0.1364 USDT |
0.1358 USDT |
| 2021-08-21 |
0.1413 USDT |
26,898,789.4368 RVN |
0.1441 USDT |
0.1324 USDT |
0.1387 USDT |
0.1389 USDT |
| 2021-08-20 |
0.1435 USDT |
49,761,173.8953 RVN |
0.1411 USDT |
0.1375 USDT |
0.1395 USDT |
0.1437 USDT |
| 2021-08-19 |
0.1347 USDT |
13,299,800.1592 RVN |
0.1365 USDT |
0.1301 USDT |
0.1323 USDT |
0.1387 USDT |
| 2021-08-18 |
0.1379 USDT |
33,088,016.0663 RVN |
0.1361 USDT |
0.1258 USDT |
0.1343 USDT |
0.1387 USDT |
| 2021-08-17 |
0.1421 USDT |
32,751,019.8627 RVN |
0.1400 USDT |
0.1316 USDT |
0.1384 USDT |
0.1346 USDT |
| 2021-08-16 |
0.1478 USDT |
21,893,492.1092 RVN |
0.1465 USDT |
0.1387 USDT |
0.1426 USDT |
0.1432 USDT |
| 2021-08-15 |
0.1450 USDT |
13,655,541.5209 RVN |
0.1502 USDT |
0.1383 USDT |
0.1434 USDT |
0.1462 USDT |
| 2021-08-14 |
0.1533 USDT |
25,421,129.7210 RVN |
0.1555 USDT |
0.1462 USDT |
0.1504 USDT |
0.1501 USDT |
| 2021-08-13 |
0.1565 USDT |
40,665,255.8787 RVN |
0.1506 USDT |
0.1468 USDT |
0.1512 USDT |
0.1552 USDT |
| 2021-08-12 |
0.1473 USDT |
45,009,894.0626 RVN |
0.1541 USDT |
0.1356 USDT |
0.1413 USDT |
0.1441 USDT |
| 2021-08-11 |
0.1617 USDT |
94,625,979.3571 RVN |
0.1363 USDT |
0.1313 USDT |
0.1365 USDT |
0.1598 USDT |
| 2021-08-10 |
0.1296 USDT |
89,429,309.3033 RVN |
0.1137 USDT |
0.1123 USDT |
0.1157 USDT |
0.1372 USDT |
| 2021-08-09 |
0.1068 USDT |
47,432,701.0283 RVN |
0.0910 USDT |
0.0875 USDT |
0.0889 USDT |
0.1138 USDT |
| 2021-08-08 |
0.0943 USDT |
12,364,205.1867 RVN |
0.0974 USDT |
0.0898 USDT |
0.0917 USDT |
0.0915 USDT |
| 2021-08-07 |
0.0989 USDT |
43,390,747.7602 RVN |
0.0993 USDT |
0.0918 USDT |
0.0949 USDT |
0.0968 USDT |
| 2021-08-06 |
0.0923 USDT |
68,930,702.6317 RVN |
0.0733 USDT |
0.0721 USDT |
0.0735 USDT |
0.0990 USDT |
| 2021-08-05 |
0.0723 USDT |
9,969,931.2606 RVN |
0.0738 USDT |
0.0701 USDT |
0.0714 USDT |
0.0730 USDT |
| 2021-08-04 |
0.0725 USDT |
13,218,407.2726 RVN |
0.0725 USDT |
0.0702 USDT |
0.0713 USDT |
0.0737 USDT |
| 2021-08-03 |
0.0700 USDT |
27,396,744.9464 RVN |
0.0659 USDT |
0.0627 USDT |
0.0634 USDT |
0.0711 USDT |
| 2021-08-02 |
0.0653 USDT |
6,088,372.2689 RVN |
0.0633 USDT |
0.0630 USDT |
0.0640 USDT |
0.0664 USDT |
| 2021-08-01 |
0.0663 USDT |
8,518,476.1258 RVN |
0.0660 USDT |
0.0624 USDT |
0.0649 USDT |
0.0630 USDT |
| 2021-07-31 |
0.0670 USDT |
11,449,379.5202 RVN |
0.0656 USDT |
0.0647 USDT |
0.0656 USDT |
0.0662 USDT |
| 2021-07-30 |
0.0631 USDT |
19,883,936.9425 RVN |
0.0608 USDT |
0.0581 USDT |
0.0589 USDT |
0.0647 USDT |
| 2021-07-29 |
0.0602 USDT |
1,997,432.3431 RVN |
0.0608 USDT |
0.0592 USDT |
0.0597 USDT |
0.0601 USDT |
| 2021-07-28 |
0.0612 USDT |
6,026,932.4749 RVN |
0.0606 USDT |
0.0591 USDT |
0.0605 USDT |
0.0603 USDT |
| 2021-07-27 |
0.0591 USDT |
7,130,298.6765 RVN |
0.0591 USDT |
0.0568 USDT |
0.0579 USDT |
0.0598 USDT |
| 2021-07-26 |
0.0621 USDT |
13,898,958.5823 RVN |
0.0598 USDT |
0.0585 USDT |
0.0597 USDT |
0.0594 USDT |
| 2021-07-25 |
0.0578 USDT |
11,524,500.1518 RVN |
0.0571 USDT |
0.0551 USDT |
0.0560 USDT |
0.0601 USDT |
| 2021-07-24 |
0.0573 USDT |
8,494,032.3277 RVN |
0.0575 USDT |
0.0554 USDT |
0.0563 USDT |
0.0562 USDT |
| 2021-07-23 |
0.0554 USDT |
10,145,780.4473 RVN |
0.0547 USDT |
0.0541 USDT |
0.0549 USDT |
0.0564 USDT |