Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
0.1873 USDT |
28,302,304.5548 RVN |
0.1814 USDT |
0.1780 USDT |
0.1818 USDT |
0.1849 USDT |
| 2021-03-11 |
0.1806 USDT |
14,055,554.3828 RVN |
0.1811 USDT |
0.1741 USDT |
0.1785 USDT |
0.1824 USDT |
| 2021-03-10 |
0.1826 USDT |
32,112,123.4153 RVN |
0.1757 USDT |
0.1667 USDT |
0.1748 USDT |
0.1846 USDT |
| 2021-03-09 |
0.1769 USDT |
45,184,691.1049 RVN |
0.1544 USDT |
0.1514 USDT |
0.1549 USDT |
0.1751 USDT |
| 2021-03-08 |
0.1541 USDT |
7,298,916.6329 RVN |
0.1582 USDT |
0.1500 USDT |
0.1521 USDT |
0.1530 USDT |
| 2021-03-07 |
0.1572 USDT |
7,329,926.2263 RVN |
0.1555 USDT |
0.1529 USDT |
0.1544 USDT |
0.1570 USDT |
| 2021-03-06 |
0.1527 USDT |
6,878,871.6594 RVN |
0.1549 USDT |
0.1473 USDT |
0.1496 USDT |
0.1521 USDT |
| 2021-03-05 |
0.1508 USDT |
13,151,844.0931 RVN |
0.1487 USDT |
0.1393 USDT |
0.1435 USDT |
0.1560 USDT |
| 2021-03-04 |
0.1547 USDT |
10,270,084.3806 RVN |
0.1593 USDT |
0.1432 USDT |
0.1472 USDT |
0.1480 USDT |
| 2021-03-03 |
0.1622 USDT |
10,423,824.4299 RVN |
0.1600 USDT |
0.1567 USDT |
0.1594 USDT |
0.1605 USDT |
| 2021-03-02 |
0.1660 USDT |
20,416,558.3093 RVN |
0.1711 USDT |
0.1488 USDT |
0.1543 USDT |
0.1603 USDT |
| 2021-03-01 |
0.1633 USDT |
69,020,343.0917 RVN |
0.1309 USDT |
0.1298 USDT |
0.1530 USDT |
0.1705 USDT |
| 2021-02-28 |
0.1273 USDT |
35,901,079.3014 RVN |
0.1416 USDT |
0.1165 USDT |
0.1209 USDT |
0.1346 USDT |
| 2021-02-27 |
0.1517 USDT |
14,390,166.7530 RVN |
0.1548 USDT |
0.1450 USDT |
0.1479 USDT |
0.1459 USDT |
| 2021-02-26 |
0.1600 USDT |
14,784,568.7334 RVN |
0.1630 USDT |
0.1477 USDT |
0.1523 USDT |
0.1506 USDT |
| 2021-02-25 |
0.1797 USDT |
10,820,165.7267 RVN |
0.1809 USDT |
0.1661 USDT |
0.1720 USDT |
0.1710 USDT |
| 2021-02-24 |
0.1849 USDT |
29,441,078.3683 RVN |
0.1792 USDT |
0.1640 USDT |
0.1796 USDT |
0.1795 USDT |
| 2021-02-23 |
0.1701 USDT |
37,439,143.6123 RVN |
0.2009 USDT |
0.1369 USDT |
0.1603 USDT |
0.1783 USDT |
| 2021-02-22 |
0.1932 USDT |
32,368,195.6804 RVN |
0.2072 USDT |
0.1500 USDT |
0.1785 USDT |
0.2024 USDT |
| 2021-02-21 |
0.2166 USDT |
60,599,699.6009 RVN |
0.2255 USDT |
0.1871 USDT |
0.2016 USDT |
0.2027 USDT |
| 2021-02-20 |
0.2347 USDT |
188,127,220.8386 RVN |
0.1467 USDT |
0.1385 USDT |
0.1556 USDT |
0.2305 USDT |
| 2021-02-19 |
0.1314 USDT |
64,138,072.8887 RVN |
0.0999 USDT |
0.0953 USDT |
0.1100 USDT |
0.1405 USDT |
| 2021-02-18 |
0.0872 USDT |
17,890,236.4714 RVN |
0.0740 USDT |
0.0740 USDT |
0.0770 USDT |
0.0950 USDT |
| 2021-02-17 |
0.0761 USDT |
8,557,707.7536 RVN |
0.0786 USDT |
0.0720 USDT |
0.0743 USDT |
0.0754 USDT |
| 2021-02-16 |
0.0784 USDT |
9,973,849.7275 RVN |
0.0745 USDT |
0.0721 USDT |
0.0744 USDT |
0.0787 USDT |
| 2021-02-15 |
0.0743 USDT |
25,976,499.0398 RVN |
0.0727 USDT |
0.0619 USDT |
0.0747 USDT |
0.0752 USDT |
| 2021-02-14 |
0.0767 USDT |
59,861,569.1859 RVN |
0.0578 USDT |
0.0560 USDT |
0.0582 USDT |
0.0763 USDT |
| 2021-02-13 |
0.0557 USDT |
9,806,013.5440 RVN |
0.0502 USDT |
0.0501 USDT |
0.0504 USDT |
0.0574 USDT |
| 2021-02-12 |
0.0489 USDT |
5,054,965.7575 RVN |
0.0483 USDT |
0.0466 USDT |
0.0476 USDT |
0.0503 USDT |
| 2021-02-11 |
0.0481 USDT |
9,939,903.8566 RVN |
0.0494 USDT |
0.0436 USDT |
0.0475 USDT |
0.0487 USDT |
| 2021-02-10 |
0.0481 USDT |
24,562,725.4897 RVN |
0.0422 USDT |
0.0417 USDT |
0.0453 USDT |
0.0495 USDT |
| 2021-02-09 |
0.0443 USDT |
9,744,254.4476 RVN |
0.0442 USDT |
0.0411 USDT |
0.0495 USDT |
0.0491 USDT |
| 2021-02-08 |
0.0385 USDT |
25,834,467.5282 RVN |
0.0348 USDT |
0.0335 USDT |
0.0445 USDT |
0.0442 USDT |
| 2021-02-07 |
0.0335 USDT |
20,454,586.7558 RVN |
0.0289 USDT |
0.0280 USDT |
0.0361 USDT |
0.0348 USDT |
| 2021-02-06 |
0.0309 USDT |
18,846,719.2620 RVN |
0.0289 USDT |
0.0282 USDT |
0.0336 USDT |
0.0289 USDT |
| 2021-02-05 |
0.0289 USDT |
14,212,160.6571 RVN |
0.0295 USDT |
0.0277 USDT |
0.0317 USDT |
0.0286 USDT |
| 2021-02-04 |
0.0285 USDT |
22,014,146.4687 RVN |
0.0258 USDT |
0.0255 USDT |
0.0318 USDT |
0.0295 USDT |
| 2021-02-03 |
0.0257 USDT |
19,343,160.5085 RVN |
0.0246 USDT |
0.0240 USDT |
0.0288 USDT |
0.0258 USDT |
| 2021-02-02 |
0.0245 USDT |
8,829,495.8762 RVN |
0.0247 USDT |
0.0239 USDT |
0.0251 USDT |
0.0246 USDT |
| 2021-02-01 |
0.0246 USDT |
17,595,333.2930 RVN |
0.0247 USDT |
0.0234 USDT |
0.0262 USDT |
0.0247 USDT |
| 2021-01-31 |
0.0251 USDT |
56,712,880.7141 RVN |
0.0225 USDT |
0.0222 USDT |
0.0289 USDT |
0.0245 USDT |
| 2021-01-30 |
0.0236 USDT |
52,118,231.5153 RVN |
0.0245 USDT |
0.0217 USDT |
0.0264 USDT |
0.0225 USDT |
| 2021-01-29 |
0.0309 USDT |
150,982,108.1252 RVN |
0.0269 USDT |
0.0240 USDT |
0.0407 USDT |
0.0246 USDT |
| 2021-01-28 |
0.0255 USDT |
132,628,837.8965 RVN |
0.0162 USDT |
0.0160 USDT |
0.0339 USDT |
0.0270 USDT |
| 2021-01-27 |
0.0156 USDT |
4,143,796.5075 RVN |
0.0153 USDT |
0.0149 USDT |
0.0162 USDT |
0.0162 USDT |
| 2021-01-26 |
0.0157 USDT |
6,329,429.5459 RVN |
0.0161 USDT |
0.0146 USDT |
0.0166 USDT |
0.0153 USDT |
| 2021-01-25 |
0.0164 USDT |
4,950,157.0170 RVN |
0.0174 USDT |
0.0158 USDT |
0.0176 USDT |
0.0161 USDT |
| 2021-01-24 |
0.0172 USDT |
5,114,388.2884 RVN |
0.0172 USDT |
0.0166 USDT |
0.0180 USDT |
0.0175 USDT |
| 2021-01-23 |
0.0172 USDT |
3,804,493.1096 RVN |
0.0170 USDT |
0.0168 USDT |
0.0176 USDT |
0.0172 USDT |
| 2021-01-22 |
0.0174 USDT |
4,488,393.9729 RVN |
0.0178 USDT |
0.0166 USDT |
0.0179 USDT |
0.0170 USDT |