Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.0169 USDT |
75,586,510.5792 RVN |
0.0167 USDT |
0.0164 USDT |
0.0167 USDT |
0.0178 USDT |
| 2024-07-05 |
0.0156 USDT |
102,569,101.1518 RVN |
0.0168 USDT |
0.0145 USDT |
0.0152 USDT |
0.0164 USDT |
| 2024-07-04 |
0.0176 USDT |
99,603,274.5733 RVN |
0.0184 USDT |
0.0168 USDT |
0.0172 USDT |
0.0175 USDT |
| 2024-07-03 |
0.0191 USDT |
80,055,521.1462 RVN |
0.0197 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-07-02 |
0.0196 USDT |
72,253,494.1262 RVN |
0.0196 USDT |
0.0194 USDT |
0.0195 USDT |
0.0197 USDT |
| 2024-07-01 |
0.0200 USDT |
56,513,766.4535 RVN |
0.0200 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-06-30 |
0.0192 USDT |
49,400,865.9824 RVN |
0.0190 USDT |
0.0188 USDT |
0.0189 USDT |
0.0196 USDT |
| 2024-06-29 |
0.0194 USDT |
67,605,963.2527 RVN |
0.0195 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-06-28 |
0.0200 USDT |
76,337,473.2180 RVN |
0.0200 USDT |
0.0195 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-06-27 |
0.0196 USDT |
87,643,661.9700 RVN |
0.0195 USDT |
0.0191 USDT |
0.0192 USDT |
0.0200 USDT |
| 2024-06-26 |
0.0197 USDT |
89,461,714.1500 RVN |
0.0200 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-06-25 |
0.0199 USDT |
96,381,713.9967 RVN |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0202 USDT |
| 2024-06-24 |
0.0190 USDT |
69,183,399.1300 RVN |
0.0194 USDT |
0.0179 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-06-23 |
0.0200 USDT |
45,133,279.0677 RVN |
0.0199 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-06-22 |
0.0199 USDT |
75,076,147.6837 RVN |
0.0198 USDT |
0.0195 USDT |
0.0197 USDT |
0.0199 USDT |
| 2024-06-21 |
0.0203 USDT |
82,370,550.7600 RVN |
0.0204 USDT |
0.0196 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-06-20 |
0.0206 USDT |
90,221,770.7359 RVN |
0.0201 USDT |
0.0199 USDT |
0.0202 USDT |
0.0205 USDT |
| 2024-06-19 |
0.0202 USDT |
98,888,521.6600 RVN |
0.0199 USDT |
0.0196 USDT |
0.0199 USDT |
0.0201 USDT |
| 2024-06-18 |
0.0200 USDT |
99,680,399.3186 RVN |
0.0215 USDT |
0.0185 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-06-17 |
0.0224 USDT |
62,062,084.2646 RVN |
0.0237 USDT |
0.0207 USDT |
0.0217 USDT |
0.0218 USDT |
| 2024-06-16 |
0.0234 USDT |
45,762,879.8890 RVN |
0.0233 USDT |
0.0230 USDT |
0.0232 USDT |
0.0235 USDT |
| 2024-06-15 |
0.0234 USDT |
59,936,871.1700 RVN |
0.0232 USDT |
0.0231 USDT |
0.0233 USDT |
0.0235 USDT |
| 2024-06-14 |
0.0238 USDT |
83,453,063.8600 RVN |
0.0238 USDT |
0.0227 USDT |
0.0230 USDT |
0.0232 USDT |
| 2024-06-13 |
0.0242 USDT |
70,313,602.5000 RVN |
0.0248 USDT |
0.0233 USDT |
0.0236 USDT |
0.0237 USDT |
| 2024-06-12 |
0.0245 USDT |
69,327,046.9507 RVN |
0.0239 USDT |
0.0234 USDT |
0.0240 USDT |
0.0250 USDT |
| 2024-06-11 |
0.0243 USDT |
96,550,134.9007 RVN |
0.0252 USDT |
0.0233 USDT |
0.0239 USDT |
0.0240 USDT |
| 2024-06-10 |
0.0255 USDT |
42,273,331.3204 RVN |
0.0257 USDT |
0.0249 USDT |
0.0254 USDT |
0.0257 USDT |
| 2024-06-09 |
0.0252 USDT |
35,358,177.1291 RVN |
0.0251 USDT |
0.0248 USDT |
0.0252 USDT |
0.0254 USDT |
| 2024-06-08 |
0.0261 USDT |
62,671,561.1203 RVN |
0.0263 USDT |
0.0252 USDT |
0.0256 USDT |
0.0253 USDT |
| 2024-06-07 |
0.0288 USDT |
42,938,943.1751 RVN |
0.0288 USDT |
0.0285 USDT |
0.0287 USDT |
0.0288 USDT |
| 2024-06-06 |
0.0290 USDT |
61,970,941.1971 RVN |
0.0293 USDT |
0.0284 USDT |
0.0288 USDT |
0.0288 USDT |
| 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 |