Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-22 |
0.0541 USDT |
7,983,336.7525 RVN |
0.0538 USDT |
0.0525 USDT |
0.0533 USDT |
0.0540 USDT |
| 2021-07-21 |
0.0527 USDT |
9,517,855.7931 RVN |
0.0509 USDT |
0.0501 USDT |
0.0510 USDT |
0.0519 USDT |
| 2021-07-20 |
0.0500 USDT |
19,128,779.6221 RVN |
0.0522 USDT |
0.0481 USDT |
0.0492 USDT |
0.0504 USDT |
| 2021-07-19 |
0.0543 USDT |
15,005,582.7354 RVN |
0.0577 USDT |
0.0513 USDT |
0.0522 USDT |
0.0529 USDT |
| 2021-07-18 |
0.0603 USDT |
16,285,337.8637 RVN |
0.0617 USDT |
0.0570 USDT |
0.0579 USDT |
0.0582 USDT |
| 2021-07-17 |
0.0602 USDT |
59,904,017.3251 RVN |
0.0538 USDT |
0.0532 USDT |
0.0563 USDT |
0.0626 USDT |
| 2021-07-16 |
0.0574 USDT |
64,805,780.4076 RVN |
0.0511 USDT |
0.0505 USDT |
0.0514 USDT |
0.0547 USDT |
| 2021-07-15 |
0.0523 USDT |
21,481,339.6052 RVN |
0.0528 USDT |
0.0498 USDT |
0.0511 USDT |
0.0511 USDT |
| 2021-07-14 |
0.0523 USDT |
21,488,620.5085 RVN |
0.0504 USDT |
0.0470 USDT |
0.0478 USDT |
0.0530 USDT |
| 2021-07-13 |
0.0503 USDT |
4,387,986.0630 RVN |
0.0506 USDT |
0.0488 USDT |
0.0496 USDT |
0.0496 USDT |
| 2021-07-12 |
0.0514 USDT |
7,493,191.4299 RVN |
0.0519 USDT |
0.0495 USDT |
0.0503 USDT |
0.0506 USDT |
| 2021-07-11 |
0.0511 USDT |
3,542,310.4012 RVN |
0.0507 USDT |
0.0500 USDT |
0.0505 USDT |
0.0514 USDT |
| 2021-07-10 |
0.0511 USDT |
3,034,402.0676 RVN |
0.0523 USDT |
0.0498 USDT |
0.0503 USDT |
0.0505 USDT |
| 2021-07-09 |
0.0504 USDT |
7,806,149.8763 RVN |
0.0504 USDT |
0.0474 USDT |
0.0482 USDT |
0.0524 USDT |
| 2021-07-08 |
0.0509 USDT |
11,534,771.5518 RVN |
0.0534 USDT |
0.0489 USDT |
0.0498 USDT |
0.0491 USDT |
| 2021-07-07 |
0.0543 USDT |
7,448,077.0783 RVN |
0.0536 USDT |
0.0526 USDT |
0.0538 USDT |
0.0546 USDT |
| 2021-07-06 |
0.0537 USDT |
5,915,491.9678 RVN |
0.0528 USDT |
0.0525 USDT |
0.0532 USDT |
0.0534 USDT |
| 2021-07-05 |
0.0536 USDT |
7,308,881.6896 RVN |
0.0554 USDT |
0.0512 USDT |
0.0523 USDT |
0.0531 USDT |
| 2021-07-04 |
0.0561 USDT |
7,936,025.5756 RVN |
0.0557 USDT |
0.0540 USDT |
0.0546 USDT |
0.0564 USDT |