Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0174 USDT |
49,937,278.4848 RVN |
0.0178 USDT |
0.0171 USDT |
0.0173 USDT |
0.0175 USDT |
| 2024-09-12 |
0.0174 USDT |
51,813,011.7381 RVN |
0.0169 USDT |
0.0168 USDT |
0.0171 USDT |
0.0176 USDT |
| 2024-09-11 |
0.0169 USDT |
56,320,611.5704 RVN |
0.0173 USDT |
0.0164 USDT |
0.0167 USDT |
0.0169 USDT |
| 2024-09-10 |
0.0172 USDT |
47,960,775.8100 RVN |
0.0176 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-09-09 |
0.0173 USDT |
60,864,695.1704 RVN |
0.0168 USDT |
0.0168 USDT |
0.0172 USDT |
0.0175 USDT |
| 2024-09-08 |
0.0161 USDT |
44,492,820.5517 RVN |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-09-07 |
0.0156 USDT |
85,305,004.3000 RVN |
0.0155 USDT |
0.0152 USDT |
0.0153 USDT |
0.0161 USDT |
| 2024-09-06 |
0.0159 USDT |
81,912,158.4727 RVN |
0.0161 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-09-05 |
0.0163 USDT |
43,046,117.3207 RVN |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0164 USDT |
| 2024-09-04 |
0.0154 USDT |
70,490,979.6638 RVN |
0.0154 USDT |
0.0148 USDT |
0.0153 USDT |
0.0157 USDT |
| 2024-09-03 |
0.0161 USDT |
53,733,428.1522 RVN |
0.0161 USDT |
0.0155 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-09-02 |
0.0158 USDT |
72,411,954.0100 RVN |
0.0154 USDT |
0.0153 USDT |
0.0155 USDT |
0.0163 USDT |
| 2024-09-01 |
0.0160 USDT |
44,651,250.2600 RVN |
0.0162 USDT |
0.0157 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-08-31 |
0.0165 USDT |
54,880,354.5400 RVN |
0.0166 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-08-30 |
0.0168 USDT |
53,522,919.5175 RVN |
0.0168 USDT |
0.0161 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-08-29 |
0.0172 USDT |
66,031,332.4493 RVN |
0.0169 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-08-28 |
0.0172 USDT |
76,368,840.7982 RVN |
0.0171 USDT |
0.0164 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-08-27 |
0.0182 USDT |
63,256,637.7774 RVN |
0.0183 USDT |
0.0177 USDT |
0.0179 USDT |
0.0182 USDT |
| 2024-08-26 |
0.0191 USDT |
47,884,639.4400 RVN |
0.0192 USDT |
0.0187 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-08-25 |
0.0192 USDT |
57,221,503.3494 RVN |
0.0194 USDT |
0.0187 USDT |
0.0190 USDT |
0.0193 USDT |
| 2024-08-24 |
0.0191 USDT |
64,095,489.7701 RVN |
0.0188 USDT |
0.0185 USDT |
0.0186 USDT |
0.0198 USDT |
| 2024-08-23 |
0.0180 USDT |
63,394,288.1600 RVN |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0185 USDT |
| 2024-08-22 |
0.0169 USDT |
71,995,357.9846 RVN |
0.0169 USDT |
0.0166 USDT |
0.0168 USDT |
0.0170 USDT |
| 2024-08-21 |
0.0164 USDT |
66,463,366.0194 RVN |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0169 USDT |
| 2024-08-20 |
0.0160 USDT |
61,397,177.7001 RVN |
0.0157 USDT |
0.0156 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-08-19 |
0.0155 USDT |
75,967,315.4110 RVN |
0.0155 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2024-08-18 |
0.0153 USDT |
62,298,373.8800 RVN |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0157 USDT |
| 2024-08-17 |
0.0149 USDT |
53,221,524.1951 RVN |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0150 USDT |
| 2024-08-16 |
0.0150 USDT |
83,667,451.8800 RVN |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-08-15 |
0.0155 USDT |
85,127,595.9114 RVN |
0.0157 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-08-14 |
0.0158 USDT |
88,908,887.5814 RVN |
0.0159 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-08-13 |
0.0158 USDT |
76,635,581.0800 RVN |
0.0159 USDT |
0.0155 USDT |
0.0157 USDT |
0.0161 USDT |
| 2024-08-12 |
0.0156 USDT |
91,573,122.7000 RVN |
0.0151 USDT |
0.0151 USDT |
0.0154 USDT |
0.0159 USDT |
| 2024-08-11 |
0.0162 USDT |
70,808,988.5607 RVN |
0.0162 USDT |
0.0155 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-08-10 |
0.0161 USDT |
60,672,063.6312 RVN |
0.0161 USDT |
0.0159 USDT |
0.0160 USDT |
0.0162 USDT |
| 2024-08-09 |
0.0161 USDT |
92,165,006.5595 RVN |
0.0163 USDT |
0.0158 USDT |
0.0160 USDT |
0.0161 USDT |
| 2024-08-08 |
0.0156 USDT |
81,458,054.3877 RVN |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0157 USDT |
| 2024-08-07 |
0.0154 USDT |
99,146,691.6632 RVN |
0.0153 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-08-06 |
0.0150 USDT |
156,866,596.2462 RVN |
0.0146 USDT |
0.0145 USDT |
0.0148 USDT |
0.0153 USDT |
| 2024-08-05 |
0.0141 USDT |
204,886,014.9888 RVN |
0.0154 USDT |
0.0125 USDT |
0.0137 USDT |
0.0147 USDT |
| 2024-08-04 |
0.0159 USDT |
94,163,613.1566 RVN |
0.0158 USDT |
0.0147 USDT |
0.0152 USDT |
0.0156 USDT |
| 2024-08-03 |
0.0165 USDT |
55,069,525.2309 RVN |
0.0166 USDT |
0.0161 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-08-02 |
0.0176 USDT |
100,567,764.6854 RVN |
0.0184 USDT |
0.0165 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-08-01 |
0.0177 USDT |
44,581,810.2300 RVN |
0.0179 USDT |
0.0172 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-07-31 |
0.0183 USDT |
75,788,435.6300 RVN |
0.0182 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-07-30 |
0.0187 USDT |
60,711,680.5237 RVN |
0.0186 USDT |
0.0182 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-07-29 |
0.0190 USDT |
81,422,456.7312 RVN |
0.0186 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-07-28 |
0.0191 USDT |
77,527,510.8776 RVN |
0.0192 USDT |
0.0187 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-07-27 |
0.0192 USDT |
85,133,534.3288 RVN |
0.0191 USDT |
0.0188 USDT |
0.0191 USDT |
0.0193 USDT |
| 2024-07-26 |
0.0189 USDT |
78,099,892.7501 RVN |
0.0185 USDT |
0.0185 USDT |
0.0187 USDT |
0.0190 USDT |