Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-21 |
0.0164 USDT |
7,339,393.9721 RVN |
0.0164 USDT |
0.0148 USDT |
0.0179 USDT |
0.0177 USDT |
| 2021-01-20 |
0.0170 USDT |
5,291,709.6123 RVN |
0.0171 USDT |
0.0160 USDT |
0.0179 USDT |
0.0164 USDT |
| 2021-01-19 |
0.0179 USDT |
5,079,785.6763 RVN |
0.0186 USDT |
0.0166 USDT |
0.0189 USDT |
0.0171 USDT |
| 2021-01-18 |
0.0184 USDT |
7,940,578.9623 RVN |
0.0183 USDT |
0.0171 USDT |
0.0195 USDT |
0.0184 USDT |
| 2021-01-17 |
0.0185 USDT |
16,988,312.9687 RVN |
0.0171 USDT |
0.0170 USDT |
0.0198 USDT |
0.0183 USDT |
| 2021-01-16 |
0.0165 USDT |
56,472,600.6082 RVN |
0.0168 USDT |
0.0158 USDT |
0.0169 USDT |
0.0163 USDT |
| 2021-01-15 |
0.0164 USDT |
7,243,914.9110 RVN |
0.0166 USDT |
0.0158 USDT |
0.0174 USDT |
0.0161 USDT |
| 2021-01-14 |
0.0164 USDT |
1,635,354.1120 RVN |
0.0166 USDT |
0.0158 USDT |
0.0168 USDT |
0.0159 USDT |
| 2021-01-13 |
0.0161 USDT |
549,537.9600 RVN |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0163 USDT |
| 2021-01-12 |
0.0150 USDT |
1,736,546.6784 RVN |
0.0147 USDT |
0.0145 USDT |
0.0153 USDT |
0.0148 USDT |
| 2021-01-11 |
0.0141 USDT |
3,180,361.5735 RVN |
0.0138 USDT |
0.0131 USDT |
0.0151 USDT |
0.0151 USDT |
| 2021-01-10 |
0.0167 USDT |
2,204,744.2428 RVN |
0.0171 USDT |
0.0153 USDT |
0.0175 USDT |
0.0167 USDT |
| 2021-01-09 |
0.0175 USDT |
1,899,894.3575 RVN |
0.0180 USDT |
0.0171 USDT |
0.0181 USDT |
0.0174 USDT |
| 2021-01-08 |
0.0169 USDT |
2,654,461.5408 RVN |
0.0168 USDT |
0.0160 USDT |
0.0174 USDT |
0.0160 USDT |
| 2021-01-07 |
0.0155 USDT |
3,148,775.5000 RVN |
0.0162 USDT |
0.0147 USDT |
0.0162 USDT |
0.0153 USDT |
| 2021-01-06 |
0.0155 USDT |
2,339,112.2007 RVN |
0.0155 USDT |
0.0148 USDT |
0.0159 USDT |
0.0158 USDT |
| 2021-01-05 |
0.0149 USDT |
3,296,262.7013 RVN |
0.0149 USDT |
0.0144 USDT |
0.0154 USDT |
0.0151 USDT |
| 2021-01-04 |
0.0133 USDT |
1,211,709.6500 RVN |
0.0133 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2021-01-03 |
0.0141 USDT |
3,118,138.4009 RVN |
0.0144 USDT |
0.0137 USDT |
0.0147 USDT |
0.0140 USDT |
| 2021-01-02 |
0.0131 USDT |
4,451,039.4900 RVN |
0.0128 USDT |
0.0124 USDT |
0.0136 USDT |
0.0131 USDT |
| 2021-01-01 |
0.0128 USDT |
323,701.1833 RVN |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2020-12-31 |
0.0126 USDT |
1,221,050.0300 RVN |
0.0127 USDT |
0.0125 USDT |
0.0129 USDT |
0.0126 USDT |
| 2020-12-30 |
0.0128 USDT |
1,871,774.1838 RVN |
0.0128 USDT |
0.0126 USDT |
0.0131 USDT |
0.0130 USDT |
| 2020-12-29 |
0.0128 USDT |
1,205,079.4600 RVN |
0.0127 USDT |
0.0125 USDT |
0.0132 USDT |
0.0129 USDT |
| 2020-12-28 |
0.0134 USDT |
1,446,479.4400 RVN |
0.0133 USDT |
0.0130 USDT |
0.0137 USDT |
0.0133 USDT |
| 2020-12-27 |
0.0134 USDT |
1,653,027.5077 RVN |
0.0135 USDT |
0.0130 USDT |
0.0138 USDT |
0.0131 USDT |
| 2020-12-26 |
0.0136 USDT |
1,832,538.3800 RVN |
0.0134 USDT |
0.0134 USDT |
0.0139 USDT |
0.0134 USDT |
| 2020-12-25 |
0.0134 USDT |
1,889,439.3800 RVN |
0.0134 USDT |
0.0131 USDT |
0.0137 USDT |
0.0134 USDT |
| 2020-12-24 |
0.0134 USDT |
1,087,150.3194 RVN |
0.0134 USDT |
0.0131 USDT |
0.0139 USDT |
0.0132 USDT |
| 2020-12-23 |
0.0130 USDT |
1,543,177.9963 RVN |
0.0133 USDT |
0.0120 USDT |
0.0139 USDT |
0.0125 USDT |
| 2020-12-22 |
0.0138 USDT |
1,061,743.7815 RVN |
0.0140 USDT |
0.0136 USDT |
0.0141 USDT |
0.0136 USDT |
| 2020-12-21 |
0.0138 USDT |
932,550.2083 RVN |
0.0138 USDT |
0.0135 USDT |
0.0141 USDT |
0.0140 USDT |
| 2020-12-20 |
0.0148 USDT |
1,591,010.4492 RVN |
0.0149 USDT |
0.0140 USDT |
0.0151 USDT |
0.0143 USDT |
| 2020-12-19 |
0.0153 USDT |
6,912,280.9800 RVN |
0.0147 USDT |
0.0143 USDT |
0.0159 USDT |
0.0154 USDT |
| 2020-12-18 |
0.0141 USDT |
2,889,802.5904 RVN |
0.0140 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2020-12-17 |
0.0140 USDT |
1,536,508.2918 RVN |
0.0142 USDT |
0.0136 USDT |
0.0144 USDT |
0.0138 USDT |
| 2020-12-16 |
0.0139 USDT |
1,788,275.9900 RVN |
0.0137 USDT |
0.0136 USDT |
0.0143 USDT |
0.0139 USDT |
| 2020-12-15 |
0.0137 USDT |
617,300.1400 RVN |
0.0136 USDT |
0.0135 USDT |
0.0138 USDT |
0.0136 USDT |