Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.0552 USDT |
6,193,057.1113 RVN |
0.0549 USDT |
0.0535 USDT |
0.0539 USDT |
0.0549 USDT |
| 2021-07-02 |
0.0535 USDT |
12,357,068.7083 RVN |
0.0542 USDT |
0.0521 USDT |
0.0527 USDT |
0.0550 USDT |
| 2021-07-01 |
0.0544 USDT |
8,480,899.1709 RVN |
0.0565 USDT |
0.0524 USDT |
0.0534 USDT |
0.0538 USDT |
| 2021-06-30 |
0.0559 USDT |
14,971,265.8228 RVN |
0.0577 USDT |
0.0527 USDT |
0.0537 USDT |
0.0558 USDT |
| 2021-06-29 |
0.0568 USDT |
13,050,607.0095 RVN |
0.0544 USDT |
0.0542 USDT |
0.0554 USDT |
0.0582 USDT |
| 2021-06-28 |
0.0533 USDT |
15,176,752.0870 RVN |
0.0541 USDT |
0.0523 USDT |
0.0527 USDT |
0.0551 USDT |
| 2021-06-27 |
0.0534 USDT |
22,031,918.0668 RVN |
0.0508 USDT |
0.0502 USDT |
0.0510 USDT |
0.0526 USDT |
| 2021-06-26 |
0.0495 USDT |
12,955,321.0870 RVN |
0.0500 USDT |
0.0474 USDT |
0.0485 USDT |
0.0503 USDT |
| 2021-06-25 |
0.0523 USDT |
20,206,201.7520 RVN |
0.0556 USDT |
0.0492 USDT |
0.0505 USDT |
0.0501 USDT |
| 2021-06-24 |
0.0537 USDT |
17,778,074.0300 RVN |
0.0525 USDT |
0.0503 USDT |
0.0516 USDT |
0.0556 USDT |
| 2021-06-23 |
0.0527 USDT |
21,632,477.7592 RVN |
0.0493 USDT |
0.0471 USDT |
0.0513 USDT |
0.0517 USDT |
| 2021-06-22 |
0.0472 USDT |
39,416,082.6886 RVN |
0.0513 USDT |
0.0406 USDT |
0.0442 USDT |
0.0491 USDT |
| 2021-06-21 |
0.0588 USDT |
21,140,653.5813 RVN |
0.0662 USDT |
0.0525 USDT |
0.0541 USDT |
0.0537 USDT |
| 2021-06-20 |
0.0631 USDT |
11,056,943.9976 RVN |
0.0662 USDT |
0.0603 USDT |
0.0617 USDT |
0.0657 USDT |
| 2021-06-19 |
0.0672 USDT |
5,459,512.1663 RVN |
0.0672 USDT |
0.0658 USDT |
0.0666 USDT |
0.0678 USDT |
| 2021-06-18 |
0.0691 USDT |
7,362,957.3251 RVN |
0.0712 USDT |
0.0657 USDT |
0.0666 USDT |
0.0668 USDT |
| 2021-06-17 |
0.0728 USDT |
6,462,469.7318 RVN |
0.0713 USDT |
0.0703 USDT |
0.0711 USDT |
0.0710 USDT |
| 2021-06-16 |
0.0740 USDT |
10,797,580.5841 RVN |
0.0756 USDT |
0.0713 USDT |
0.0725 USDT |
0.0723 USDT |
| 2021-06-15 |
0.0765 USDT |
10,220,064.1826 RVN |
0.0768 USDT |
0.0740 USDT |
0.0755 USDT |
0.0760 USDT |
| 2021-06-14 |
0.0758 USDT |
10,349,815.5481 RVN |
0.0751 USDT |
0.0737 USDT |
0.0743 USDT |
0.0765 USDT |
| 2021-06-13 |
0.0726 USDT |
13,489,999.2556 RVN |
0.0695 USDT |
0.0686 USDT |
0.0698 USDT |
0.0760 USDT |
| 2021-06-12 |
0.0699 USDT |
21,067,365.2526 RVN |
0.0709 USDT |
0.0653 USDT |
0.0673 USDT |
0.0702 USDT |
| 2021-06-11 |
0.0743 USDT |
19,840,054.5917 RVN |
0.0714 USDT |
0.0695 USDT |
0.0707 USDT |
0.0701 USDT |
| 2021-06-10 |
0.0745 USDT |
10,628,879.5344 RVN |
0.0763 USDT |
0.0696 USDT |
0.0715 USDT |
0.0725 USDT |
| 2021-06-09 |
0.0721 USDT |
15,336,321.1810 RVN |
0.0700 USDT |
0.0661 USDT |
0.0679 USDT |
0.0753 USDT |
| 2021-06-08 |
0.0681 USDT |
27,018,694.1893 RVN |
0.0710 USDT |
0.0615 USDT |
0.0648 USDT |
0.0704 USDT |
| 2021-06-07 |
0.0773 USDT |
16,443,653.4658 RVN |
0.0791 USDT |
0.0717 USDT |
0.0732 USDT |
0.0722 USDT |
| 2021-06-06 |
0.0785 USDT |
5,522,813.1299 RVN |
0.0765 USDT |
0.0760 USDT |
0.0775 USDT |
0.0791 USDT |
| 2021-06-05 |
0.0789 USDT |
10,191,106.9057 RVN |
0.0805 USDT |
0.0748 USDT |
0.0766 USDT |
0.0763 USDT |
| 2021-06-04 |
0.0805 USDT |
14,537,837.1254 RVN |
0.0879 USDT |
0.0763 USDT |
0.0795 USDT |
0.0812 USDT |
| 2021-06-03 |
0.0881 USDT |
9,128,805.9504 RVN |
0.0857 USDT |
0.0838 USDT |
0.0853 USDT |
0.0883 USDT |
| 2021-06-02 |
0.0870 USDT |
18,080,344.9316 RVN |
0.0808 USDT |
0.0793 USDT |
0.0807 USDT |
0.0880 USDT |
| 2021-06-01 |
0.0825 USDT |
9,168,847.2530 RVN |
0.0842 USDT |
0.0790 USDT |
0.0799 USDT |
0.0799 USDT |
| 2021-05-31 |
0.0795 USDT |
11,509,237.5287 RVN |
0.0784 USDT |
0.0742 USDT |
0.0755 USDT |
0.0840 USDT |
| 2021-05-30 |
0.0778 USDT |
12,188,172.8068 RVN |
0.0761 USDT |
0.0704 USDT |
0.0731 USDT |
0.0784 USDT |
| 2021-05-29 |
0.0770 USDT |
13,879,503.7936 RVN |
0.0811 USDT |
0.0703 USDT |
0.0724 USDT |
0.0737 USDT |
| 2021-05-28 |
0.0854 USDT |
25,516,999.4370 RVN |
0.0947 USDT |
0.0774 USDT |
0.0793 USDT |
0.0793 USDT |
| 2021-05-27 |
0.0969 USDT |
28,653,585.1637 RVN |
0.1014 USDT |
0.0874 USDT |
0.0940 USDT |
0.0959 USDT |
| 2021-05-26 |
0.0975 USDT |
30,011,985.5801 RVN |
0.0867 USDT |
0.0840 USDT |
0.0878 USDT |
0.1017 USDT |
| 2021-05-25 |
0.0822 USDT |
24,007,556.2639 RVN |
0.0802 USDT |
0.0759 USDT |
0.0791 USDT |
0.0813 USDT |
| 2021-05-24 |
0.0720 USDT |
18,351,685.1692 RVN |
0.0660 USDT |
0.0641 USDT |
0.0665 USDT |
0.0771 USDT |
| 2021-05-23 |
0.0653 USDT |
31,394,417.8656 RVN |
0.0779 USDT |
0.0536 USDT |
0.0611 USDT |
0.0667 USDT |
| 2021-05-22 |
0.0796 USDT |
20,016,060.9573 RVN |
0.0845 USDT |
0.0719 USDT |
0.0769 USDT |
0.0794 USDT |
| 2021-05-21 |
0.0882 USDT |
33,446,669.6664 RVN |
0.0986 USDT |
0.0711 USDT |
0.0815 USDT |
0.0848 USDT |
| 2021-05-20 |
0.0924 USDT |
36,187,630.0259 RVN |
0.0863 USDT |
0.0759 USDT |
0.0853 USDT |
0.0963 USDT |
| 2021-05-19 |
0.0950 USDT |
62,027,975.3494 RVN |
0.1298 USDT |
0.0546 USDT |
0.0882 USDT |
0.0860 USDT |
| 2021-05-18 |
0.1284 USDT |
11,528,408.6463 RVN |
0.1255 USDT |
0.1229 USDT |
0.1261 USDT |
0.1316 USDT |
| 2021-05-17 |
0.1267 USDT |
19,292,043.6036 RVN |
0.1364 USDT |
0.1170 USDT |
0.1236 USDT |
0.1258 USDT |
| 2021-05-16 |
0.1388 USDT |
17,772,592.2686 RVN |
0.1362 USDT |
0.1271 USDT |
0.1332 USDT |
0.1342 USDT |
| 2021-05-15 |
0.1469 USDT |
36,750,423.4451 RVN |
0.1393 USDT |
0.1358 USDT |
0.1387 USDT |
0.1409 USDT |