Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.0290 USDT |
49,610,177.3140 RVN |
0.0291 USDT |
0.0287 USDT |
0.0290 USDT |
0.0292 USDT |
| 2024-06-04 |
0.0285 USDT |
33,979,452.1300 RVN |
0.0283 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2024-06-03 |
0.0282 USDT |
67,280,215.7183 RVN |
0.0277 USDT |
0.0275 USDT |
0.0278 USDT |
0.0282 USDT |
| 2024-06-02 |
0.0280 USDT |
51,771,719.7590 RVN |
0.0280 USDT |
0.0274 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-06-01 |
0.0281 USDT |
43,600,612.1521 RVN |
0.0283 USDT |
0.0279 USDT |
0.0280 USDT |
0.0281 USDT |
| 2024-05-31 |
0.0284 USDT |
58,773,738.4000 RVN |
0.0286 USDT |
0.0278 USDT |
0.0283 USDT |
0.0284 USDT |
| 2024-05-30 |
0.0289 USDT |
63,450,040.7858 RVN |
0.0291 USDT |
0.0280 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-05-29 |
0.0295 USDT |
60,711,701.6953 RVN |
0.0294 USDT |
0.0289 USDT |
0.0291 USDT |
0.0292 USDT |
| 2024-05-28 |
0.0296 USDT |
48,413,895.0319 RVN |
0.0306 USDT |
0.0290 USDT |
0.0294 USDT |
0.0295 USDT |
| 2024-05-27 |
0.0300 USDT |
48,530,172.4862 RVN |
0.0296 USDT |
0.0294 USDT |
0.0296 USDT |
0.0309 USDT |
| 2024-05-26 |
0.0302 USDT |
39,871,136.0600 RVN |
0.0307 USDT |
0.0297 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-05-25 |
0.0306 USDT |
34,749,090.6398 RVN |
0.0305 USDT |
0.0302 USDT |
0.0304 USDT |
0.0305 USDT |
| 2024-05-24 |
0.0300 USDT |
70,798,718.3687 RVN |
0.0300 USDT |
0.0291 USDT |
0.0296 USDT |
0.0305 USDT |
| 2024-05-23 |
0.0306 USDT |
61,189,405.9122 RVN |
0.0311 USDT |
0.0290 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-05-22 |
0.0312 USDT |
43,122,367.2679 RVN |
0.0316 USDT |
0.0305 USDT |
0.0309 USDT |
0.0312 USDT |
| 2024-05-21 |
0.0318 USDT |
59,286,027.6094 RVN |
0.0321 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
| 2024-05-20 |
0.0292 USDT |
45,665,931.1985 RVN |
0.0287 USDT |
0.0282 USDT |
0.0288 USDT |
0.0304 USDT |
| 2024-05-19 |
0.0297 USDT |
35,478,949.0400 RVN |
0.0302 USDT |
0.0288 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-05-18 |
0.0298 USDT |
42,587,389.0832 RVN |
0.0298 USDT |
0.0292 USDT |
0.0295 USDT |
0.0300 USDT |
| 2024-05-17 |
0.0294 USDT |
34,964,375.5729 RVN |
0.0294 USDT |
0.0290 USDT |
0.0292 USDT |
0.0298 USDT |
| 2024-05-16 |
0.0293 USDT |
68,463,832.2861 RVN |
0.0294 USDT |
0.0283 USDT |
0.0291 USDT |
0.0295 USDT |
| 2024-05-15 |
0.0278 USDT |
51,255,615.3142 RVN |
0.0269 USDT |
0.0267 USDT |
0.0271 USDT |
0.0289 USDT |
| 2024-05-14 |
0.0278 USDT |
61,399,608.4903 RVN |
0.0281 USDT |
0.0271 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-05-13 |
0.0280 USDT |
61,898,594.2059 RVN |
0.0277 USDT |
0.0267 USDT |
0.0271 USDT |
0.0283 USDT |
| 2024-05-12 |
0.0280 USDT |
35,298,806.3589 RVN |
0.0279 USDT |
0.0277 USDT |
0.0279 USDT |
0.0280 USDT |
| 2024-05-11 |
0.0285 USDT |
46,961,122.5457 RVN |
0.0289 USDT |
0.0281 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-05-10 |
0.0305 USDT |
39,697,655.6800 RVN |
0.0308 USDT |
0.0290 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-05-09 |
0.0302 USDT |
55,462,497.0083 RVN |
0.0300 USDT |
0.0292 USDT |
0.0297 USDT |
0.0307 USDT |
| 2024-05-08 |
0.0295 USDT |
43,541,984.3786 RVN |
0.0295 USDT |
0.0289 USDT |
0.0293 USDT |
0.0302 USDT |
| 2024-05-07 |
0.0303 USDT |
51,143,882.1652 RVN |
0.0304 USDT |
0.0298 USDT |
0.0301 USDT |
0.0302 USDT |
| 2024-05-06 |
0.0311 USDT |
52,241,274.4275 RVN |
0.0310 USDT |
0.0304 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-05-05 |
0.0306 USDT |
44,434,015.8455 RVN |
0.0306 USDT |
0.0299 USDT |
0.0302 USDT |
0.0308 USDT |
| 2024-05-04 |
0.0306 USDT |
45,828,068.6579 RVN |
0.0307 USDT |
0.0303 USDT |
0.0305 USDT |
0.0306 USDT |
| 2024-05-03 |
0.0295 USDT |
56,051,504.6106 RVN |
0.0289 USDT |
0.0286 USDT |
0.0290 USDT |
0.0307 USDT |
| 2024-05-02 |
0.0283 USDT |
72,685,869.3460 RVN |
0.0285 USDT |
0.0274 USDT |
0.0278 USDT |
0.0292 USDT |
| 2024-05-01 |
0.0275 USDT |
70,133,674.9560 RVN |
0.0287 USDT |
0.0259 USDT |
0.0268 USDT |
0.0286 USDT |
| 2024-04-30 |
0.0292 USDT |
61,093,018.6077 RVN |
0.0305 USDT |
0.0277 USDT |
0.0281 USDT |
0.0283 USDT |
| 2024-04-29 |
0.0302 USDT |
49,603,855.8978 RVN |
0.0309 USDT |
0.0296 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-28 |
0.0323 USDT |
33,750,580.6317 RVN |
0.0322 USDT |
0.0316 USDT |
0.0318 USDT |
0.0318 USDT |
| 2024-04-27 |
0.0319 USDT |
47,064,198.0607 RVN |
0.0327 USDT |
0.0312 USDT |
0.0318 USDT |
0.0319 USDT |
| 2024-04-26 |
0.0331 USDT |
52,604,260.7209 RVN |
0.0341 USDT |
0.0322 USDT |
0.0328 USDT |
0.0331 USDT |
| 2024-04-25 |
0.0323 USDT |
42,547,134.0694 RVN |
0.0331 USDT |
0.0314 USDT |
0.0323 USDT |
0.0326 USDT |
| 2024-04-24 |
0.0343 USDT |
49,623,227.7950 RVN |
0.0331 USDT |
0.0330 USDT |
0.0335 USDT |
0.0347 USDT |
| 2024-04-23 |
0.0335 USDT |
52,160,356.3600 RVN |
0.0339 USDT |
0.0328 USDT |
0.0333 USDT |
0.0329 USDT |
| 2024-04-22 |
0.0329 USDT |
52,237,075.9591 RVN |
0.0316 USDT |
0.0313 USDT |
0.0318 USDT |
0.0337 USDT |
| 2024-04-21 |
0.0320 USDT |
42,322,831.4169 RVN |
0.0326 USDT |
0.0309 USDT |
0.0315 USDT |
0.0314 USDT |
| 2024-04-20 |
0.0313 USDT |
55,491,514.9857 RVN |
0.0306 USDT |
0.0302 USDT |
0.0307 USDT |
0.0329 USDT |
| 2024-04-19 |
0.0303 USDT |
78,563,606.1316 RVN |
0.0303 USDT |
0.0272 USDT |
0.0284 USDT |
0.0310 USDT |
| 2024-04-18 |
0.0287 USDT |
63,302,749.4795 RVN |
0.0281 USDT |
0.0274 USDT |
0.0283 USDT |
0.0296 USDT |
| 2024-04-17 |
0.0292 USDT |
63,180,607.8477 RVN |
0.0300 USDT |
0.0274 USDT |
0.0284 USDT |
0.0288 USDT |