Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-24 |
0.0222 USDT |
3,210,997.0100 RVN |
0.0226 USDT |
0.0216 USDT |
0.0227 USDT |
0.0222 USDT |
| 2020-08-23 |
0.0242 USDT |
3,043,975.5365 RVN |
0.0239 USDT |
0.0237 USDT |
0.0244 USDT |
0.0242 USDT |
| 2020-08-22 |
0.0232 USDT |
561,161.1958 RVN |
0.0233 USDT |
0.0230 USDT |
0.0236 USDT |
0.0233 USDT |
| 2020-08-21 |
0.0235 USDT |
2,222,797.0684 RVN |
0.0237 USDT |
0.0233 USDT |
0.0238 USDT |
0.0238 USDT |
| 2020-08-20 |
0.0236 USDT |
2,820,592.6196 RVN |
0.0241 USDT |
0.0229 USDT |
0.0243 USDT |
0.0230 USDT |
| 2020-08-19 |
0.0242 USDT |
2,623,435.7613 RVN |
0.0244 USDT |
0.0238 USDT |
0.0246 USDT |
0.0242 USDT |
| 2020-08-18 |
0.0232 USDT |
3,685,288.6435 RVN |
0.0237 USDT |
0.0223 USDT |
0.0238 USDT |
0.0231 USDT |
| 2020-08-17 |
0.0258 USDT |
3,998,685.9329 RVN |
0.0251 USDT |
0.0248 USDT |
0.0261 USDT |
0.0255 USDT |
| 2020-08-16 |
0.0260 USDT |
6,158,421.1716 RVN |
0.0256 USDT |
0.0256 USDT |
0.0265 USDT |
0.0258 USDT |
| 2020-08-15 |
0.0255 USDT |
3,041,949.3855 RVN |
0.0256 USDT |
0.0251 USDT |
0.0260 USDT |
0.0255 USDT |
| 2020-08-14 |
0.0248 USDT |
7,569,856.5857 RVN |
0.0246 USDT |
0.0242 USDT |
0.0251 USDT |
0.0243 USDT |
| 2020-08-13 |
0.0247 USDT |
11,194,884.1630 RVN |
0.0251 USDT |
0.0243 USDT |
0.0251 USDT |
0.0250 USDT |
| 2020-08-12 |
0.0291 USDT |
175,535,399.1656 RVN |
0.0233 USDT |
0.0232 USDT |
0.0413 USDT |
0.0246 USDT |
| 2020-08-11 |
0.0225 USDT |
961,197.8236 RVN |
0.0225 USDT |
0.0222 USDT |
0.0229 USDT |
0.0227 USDT |
| 2020-08-10 |
0.0217 USDT |
1,617,378.9437 RVN |
0.0218 USDT |
0.0212 USDT |
0.0222 USDT |
0.0217 USDT |
| 2020-08-09 |
0.0229 USDT |
3,389,151.0200 RVN |
0.0228 USDT |
0.0225 USDT |
0.0233 USDT |
0.0232 USDT |
| 2020-08-08 |
0.0225 USDT |
1,412,199.3655 RVN |
0.0224 USDT |
0.0222 USDT |
0.0227 USDT |
0.0226 USDT |
| 2020-08-07 |
0.0222 USDT |
1,243,810.0422 RVN |
0.0222 USDT |
0.0219 USDT |
0.0225 USDT |
0.0224 USDT |
| 2020-08-06 |
0.0217 USDT |
2,231,333.6200 RVN |
0.0224 USDT |
0.0212 USDT |
0.0224 USDT |
0.0221 USDT |
| 2020-08-05 |
0.0228 USDT |
2,074,170.2026 RVN |
0.0228 USDT |
0.0220 USDT |
0.0231 USDT |
0.0227 USDT |
| 2020-08-04 |
0.0225 USDT |
1,487,209.9900 RVN |
0.0226 USDT |
0.0222 USDT |
0.0228 USDT |
0.0223 USDT |
| 2020-08-03 |
0.0211 USDT |
524,191.7850 RVN |
0.0210 USDT |
0.0209 USDT |
0.0212 USDT |
0.0211 USDT |
| 2020-08-02 |
0.0211 USDT |
2,628,333.9500 RVN |
0.0215 USDT |
0.0207 USDT |
0.0215 USDT |
0.0209 USDT |
| 2020-08-01 |
0.0207 USDT |
638,365.3600 RVN |
0.0206 USDT |
0.0205 USDT |
0.0209 USDT |
0.0207 USDT |
| 2020-07-31 |
0.0220 USDT |
6,619,802.5820 RVN |
0.0212 USDT |
0.0212 USDT |
0.0228 USDT |
0.0223 USDT |
| 2020-07-30 |
0.0204 USDT |
1,259,306.5800 RVN |
0.0203 USDT |
0.0202 USDT |
0.0209 USDT |
0.0207 USDT |
| 2020-07-29 |
0.0204 USDT |
1,193,546.2000 RVN |
0.0203 USDT |
0.0202 USDT |
0.0205 USDT |
0.0204 USDT |
| 2020-07-28 |
0.0200 USDT |
1,498,191.8800 RVN |
0.0202 USDT |
0.0195 USDT |
0.0202 USDT |
0.0198 USDT |
| 2020-07-27 |
0.0200 USDT |
1,108,460.8800 RVN |
0.0200 USDT |
0.0198 USDT |
0.0203 USDT |
0.0201 USDT |
| 2020-07-26 |
0.0192 USDT |
3,631,323.7873 RVN |
0.0192 USDT |
0.0188 USDT |
0.0199 USDT |
0.0196 USDT |
| 2020-07-25 |
0.0203 USDT |
1,761,696.6300 RVN |
0.0204 USDT |
0.0202 USDT |
0.0205 USDT |
0.0205 USDT |
| 2020-07-24 |
0.0202 USDT |
1,119,019.0200 RVN |
0.0203 USDT |
0.0201 USDT |
0.0204 USDT |
0.0202 USDT |
| 2020-07-23 |
0.0199 USDT |
1,253,113.4817 RVN |
0.0199 USDT |
0.0198 USDT |
0.0201 USDT |
0.0199 USDT |
| 2020-07-22 |
0.0203 USDT |
2,167,065.5183 RVN |
0.0203 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2020-07-21 |
0.0204 USDT |
1,620,598.5200 RVN |
0.0203 USDT |
0.0203 USDT |
0.0206 USDT |
0.0205 USDT |
| 2020-07-20 |
0.0203 USDT |
1,595,525.7100 RVN |
0.0202 USDT |
0.0202 USDT |
0.0205 USDT |
0.0203 USDT |
| 2020-07-19 |
0.0209 USDT |
5,807,585.2052 RVN |
0.0209 USDT |
0.0203 USDT |
0.0214 USDT |
0.0207 USDT |
| 2020-07-18 |
0.0199 USDT |
2,654,296.6898 RVN |
0.0199 USDT |
0.0196 USDT |
0.0202 USDT |
0.0201 USDT |
| 2020-07-17 |
0.0202 USDT |
1,627,580.9589 RVN |
0.0201 USDT |
0.0200 USDT |
0.0204 USDT |
0.0201 USDT |
| 2020-07-16 |
0.0202 USDT |
3,991,975.1283 RVN |
0.0204 USDT |
0.0197 USDT |
0.0206 USDT |
0.0202 USDT |
| 2020-07-15 |
0.0200 USDT |
3,994,337.3300 RVN |
0.0197 USDT |
0.0197 USDT |
0.0202 USDT |
0.0198 USDT |
| 2020-07-14 |
0.0205 USDT |
9,095,775.8167 RVN |
0.0205 USDT |
0.0202 USDT |
0.0209 USDT |
0.0206 USDT |
| 2020-07-13 |
0.0213 USDT |
45,909,874.6001 RVN |
0.0216 USDT |
0.0205 USDT |
0.0224 USDT |
0.0213 USDT |