Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-24 |
0.0145 USDT |
2,087,939.6500 RVN |
0.0144 USDT |
0.0143 USDT |
0.0147 USDT |
0.0145 USDT |
| 2020-09-23 |
0.0139 USDT |
1,937,340.6800 RVN |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0139 USDT |
| 2020-09-22 |
0.0136 USDT |
1,346,798.2819 RVN |
0.0141 USDT |
0.0130 USDT |
0.0142 USDT |
0.0133 USDT |
| 2020-09-21 |
0.0142 USDT |
797,509.0900 RVN |
0.0142 USDT |
0.0140 USDT |
0.0143 USDT |
0.0142 USDT |
| 2020-09-20 |
0.0140 USDT |
1,255,244.8300 RVN |
0.0138 USDT |
0.0137 USDT |
0.0143 USDT |
0.0140 USDT |
| 2020-09-19 |
0.0155 USDT |
1,164,657.8123 RVN |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0155 USDT |
| 2020-09-18 |
0.0162 USDT |
1,019,449.2900 RVN |
0.0162 USDT |
0.0161 USDT |
0.0164 USDT |
0.0163 USDT |
| 2020-09-17 |
0.0162 USDT |
822,143.4666 RVN |
0.0164 USDT |
0.0160 USDT |
0.0165 USDT |
0.0163 USDT |
| 2020-09-16 |
0.0166 USDT |
883,990.3300 RVN |
0.0165 USDT |
0.0164 USDT |
0.0167 USDT |
0.0165 USDT |
| 2020-09-15 |
0.0164 USDT |
520,338.2900 RVN |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0164 USDT |
| 2020-09-14 |
0.0168 USDT |
1,018,748.0100 RVN |
0.0169 USDT |
0.0166 USDT |
0.0169 USDT |
0.0166 USDT |
| 2020-09-13 |
0.0173 USDT |
1,127,861.5477 RVN |
0.0174 USDT |
0.0171 USDT |
0.0175 USDT |
0.0174 USDT |
| 2020-09-12 |
0.0169 USDT |
761,135.7200 RVN |
0.0171 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2020-09-11 |
0.0176 USDT |
1,078,419.6114 RVN |
0.0176 USDT |
0.0174 USDT |
0.0178 USDT |
0.0176 USDT |
| 2020-09-10 |
0.0172 USDT |
959,060.9300 RVN |
0.0172 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2020-09-09 |
0.0173 USDT |
900,783.2400 RVN |
0.0174 USDT |
0.0170 USDT |
0.0175 USDT |
0.0174 USDT |
| 2020-09-08 |
0.0170 USDT |
811,025.4600 RVN |
0.0169 USDT |
0.0168 USDT |
0.0174 USDT |
0.0170 USDT |
| 2020-09-07 |
0.0164 USDT |
716,195.8600 RVN |
0.0166 USDT |
0.0161 USDT |
0.0167 USDT |
0.0163 USDT |
| 2020-09-06 |
0.0164 USDT |
856,014.5784 RVN |
0.0164 USDT |
0.0162 USDT |
0.0169 USDT |
0.0168 USDT |
| 2020-09-05 |
0.0170 USDT |
1,414,328.1900 RVN |
0.0165 USDT |
0.0163 USDT |
0.0175 USDT |
0.0170 USDT |
| 2020-09-04 |
0.0163 USDT |
4,018,118.0396 RVN |
0.0172 USDT |
0.0151 USDT |
0.0173 USDT |
0.0163 USDT |
| 2020-09-03 |
0.0180 USDT |
1,099,634.5436 RVN |
0.0178 USDT |
0.0176 USDT |
0.0195 USDT |
0.0179 USDT |
| 2020-09-02 |
0.0187 USDT |
1,213,079.6253 RVN |
0.0185 USDT |
0.0183 USDT |
0.0191 USDT |
0.0191 USDT |
| 2020-09-01 |
0.0204 USDT |
1,411,450.7000 RVN |
0.0205 USDT |
0.0202 USDT |
0.0208 USDT |
0.0207 USDT |
| 2020-08-31 |
0.0221 USDT |
1,870,239.6601 RVN |
0.0222 USDT |
0.0219 USDT |
0.0224 USDT |
0.0222 USDT |
| 2020-08-30 |
0.0223 USDT |
846,583.3063 RVN |
0.0223 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2020-08-29 |
0.0226 USDT |
2,858,277.3602 RVN |
0.0225 USDT |
0.0224 USDT |
0.0229 USDT |
0.0227 USDT |
| 2020-08-28 |
0.0224 USDT |
1,902,936.1085 RVN |
0.0222 USDT |
0.0221 USDT |
0.0228 USDT |
0.0224 USDT |
| 2020-08-27 |
0.0220 USDT |
1,008,386.7266 RVN |
0.0220 USDT |
0.0219 USDT |
0.0222 USDT |
0.0219 USDT |
| 2020-08-26 |
0.0212 USDT |
2,214,315.4100 RVN |
0.0218 USDT |
0.0210 USDT |
0.0219 USDT |
0.0214 USDT |
| 2020-08-25 |
0.0225 USDT |
2,345,603.2811 RVN |
0.0226 USDT |
0.0224 USDT |
0.0229 USDT |
0.0224 USDT |
| 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 |