Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0292 USDT |
73,453,655.8769 RVN |
0.0295 USDT |
0.0279 USDT |
0.0290 USDT |
0.0295 USDT |
| 2024-04-15 |
0.0312 USDT |
62,174,895.6588 RVN |
0.0315 USDT |
0.0282 USDT |
0.0286 USDT |
0.0285 USDT |
| 2024-04-14 |
0.0301 USDT |
83,871,985.4963 RVN |
0.0292 USDT |
0.0277 USDT |
0.0287 USDT |
0.0303 USDT |
| 2024-04-13 |
0.0324 USDT |
88,195,324.9182 RVN |
0.0330 USDT |
0.0261 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-04-12 |
0.0378 USDT |
48,105,531.2595 RVN |
0.0403 USDT |
0.0296 USDT |
0.0347 USDT |
0.0317 USDT |
| 2024-04-11 |
0.0422 USDT |
29,867,515.9536 RVN |
0.0421 USDT |
0.0404 USDT |
0.0413 USDT |
0.0408 USDT |
| 2024-04-10 |
0.0399 USDT |
47,867,410.7852 RVN |
0.0412 USDT |
0.0377 USDT |
0.0385 USDT |
0.0405 USDT |
| 2024-04-09 |
0.0419 USDT |
38,980,834.0682 RVN |
0.0422 USDT |
0.0398 USDT |
0.0410 USDT |
0.0414 USDT |
| 2024-04-08 |
0.0411 USDT |
43,666,900.0394 RVN |
0.0401 USDT |
0.0389 USDT |
0.0393 USDT |
0.0429 USDT |
| 2024-04-07 |
0.0404 USDT |
33,571,422.7867 RVN |
0.0402 USDT |
0.0396 USDT |
0.0399 USDT |
0.0399 USDT |
| 2024-04-06 |
0.0400 USDT |
31,235,853.4756 RVN |
0.0399 USDT |
0.0393 USDT |
0.0398 USDT |
0.0402 USDT |
| 2024-04-05 |
0.0391 USDT |
48,703,196.7888 RVN |
0.0393 USDT |
0.0372 USDT |
0.0381 USDT |
0.0403 USDT |
| 2024-04-04 |
0.0408 USDT |
48,601,337.9016 RVN |
0.0394 USDT |
0.0388 USDT |
0.0395 USDT |
0.0389 USDT |
| 2024-04-03 |
0.0426 USDT |
51,647,998.6800 RVN |
0.0444 USDT |
0.0385 USDT |
0.0390 USDT |
0.0388 USDT |
| 2024-04-02 |
0.0466 USDT |
44,540,154.9974 RVN |
0.0481 USDT |
0.0443 USDT |
0.0461 USDT |
0.0462 USDT |
| 2024-04-01 |
0.0487 USDT |
40,226,608.0719 RVN |
0.0498 USDT |
0.0456 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-03-31 |
0.0543 USDT |
24,939,613.4229 RVN |
0.0581 USDT |
0.0497 USDT |
0.0504 USDT |
0.0497 USDT |
| 2024-03-30 |
0.0466 USDT |
35,149,446.5469 RVN |
0.0445 USDT |
0.0430 USDT |
0.0442 USDT |
0.0558 USDT |
| 2024-03-29 |
0.0439 USDT |
47,629,593.1420 RVN |
0.0359 USDT |
0.0353 USDT |
0.0370 USDT |
0.0479 USDT |
| 2024-03-28 |
0.0351 USDT |
59,323,136.2500 RVN |
0.0342 USDT |
0.0337 USDT |
0.0343 USDT |
0.0353 USDT |
| 2024-03-27 |
0.0347 USDT |
71,422,445.2476 RVN |
0.0387 USDT |
0.0333 USDT |
0.0340 USDT |
0.0343 USDT |
| 2024-03-26 |
0.0301 USDT |
68,314,132.7026 RVN |
0.0289 USDT |
0.0289 USDT |
0.0293 USDT |
0.0319 USDT |
| 2024-03-25 |
0.0279 USDT |
60,045,478.1060 RVN |
0.0269 USDT |
0.0267 USDT |
0.0270 USDT |
0.0290 USDT |
| 2024-03-24 |
0.0259 USDT |
44,777,022.5453 RVN |
0.0258 USDT |
0.0253 USDT |
0.0256 USDT |
0.0263 USDT |
| 2024-03-23 |
0.0259 USDT |
63,412,491.8255 RVN |
0.0256 USDT |
0.0252 USDT |
0.0256 USDT |
0.0263 USDT |
| 2024-03-22 |
0.0260 USDT |
67,594,675.2684 RVN |
0.0263 USDT |
0.0248 USDT |
0.0253 USDT |
0.0255 USDT |
| 2024-03-21 |
0.0261 USDT |
92,962,060.2823 RVN |
0.0257 USDT |
0.0253 USDT |
0.0260 USDT |
0.0262 USDT |
| 2024-03-20 |
0.0241 USDT |
109,567,228.9858 RVN |
0.0233 USDT |
0.0223 USDT |
0.0231 USDT |
0.0257 USDT |
| 2024-03-19 |
0.0241 USDT |
109,753,107.0501 RVN |
0.0259 USDT |
0.0225 USDT |
0.0236 USDT |
0.0241 USDT |
| 2024-03-18 |
0.0269 USDT |
72,567,547.4169 RVN |
0.0276 USDT |
0.0256 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-03-17 |
0.0272 USDT |
95,547,067.4869 RVN |
0.0268 USDT |
0.0253 USDT |
0.0262 USDT |
0.0275 USDT |
| 2024-03-16 |
0.0285 USDT |
74,675,099.5474 RVN |
0.0292 USDT |
0.0261 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-03-15 |
0.0288 USDT |
108,085,869.6317 RVN |
0.0312 USDT |
0.0265 USDT |
0.0283 USDT |
0.0281 USDT |
| 2024-03-14 |
0.0322 USDT |
66,923,992.7392 RVN |
0.0326 USDT |
0.0304 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-03-13 |
0.0324 USDT |
84,607,756.6485 RVN |
0.0324 USDT |
0.0311 USDT |
0.0317 USDT |
0.0323 USDT |
| 2024-03-12 |
0.0326 USDT |
90,362,138.9861 RVN |
0.0338 USDT |
0.0306 USDT |
0.0323 USDT |
0.0321 USDT |
| 2024-03-11 |
0.0307 USDT |
80,899,424.5932 RVN |
0.0290 USDT |
0.0275 USDT |
0.0286 USDT |
0.0335 USDT |
| 2024-03-10 |
0.0285 USDT |
63,486,063.2530 RVN |
0.0280 USDT |
0.0275 USDT |
0.0278 USDT |
0.0290 USDT |
| 2024-03-09 |
0.0282 USDT |
71,276,676.3479 RVN |
0.0281 USDT |
0.0277 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-03-08 |
0.0279 USDT |
58,475,568.5801 RVN |
0.0281 USDT |
0.0264 USDT |
0.0277 USDT |
0.0271 USDT |
| 2024-03-07 |
0.0279 USDT |
78,055,341.2147 RVN |
0.0278 USDT |
0.0271 USDT |
0.0277 USDT |
0.0282 USDT |
| 2024-03-06 |
0.0268 USDT |
126,370,791.8092 RVN |
0.0261 USDT |
0.0251 USDT |
0.0258 USDT |
0.0274 USDT |
| 2024-03-05 |
0.0286 USDT |
108,504,454.2355 RVN |
0.0286 USDT |
0.0258 USDT |
0.0278 USDT |
0.0259 USDT |
| 2024-03-04 |
0.0284 USDT |
68,631,979.0414 RVN |
0.0281 USDT |
0.0278 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-03-03 |
0.0280 USDT |
73,484,216.1232 RVN |
0.0292 USDT |
0.0255 USDT |
0.0277 USDT |
0.0280 USDT |
| 2024-03-02 |
0.0279 USDT |
54,178,996.7119 RVN |
0.0269 USDT |
0.0267 USDT |
0.0272 USDT |
0.0280 USDT |
| 2024-03-01 |
0.0262 USDT |
92,188,330.4760 RVN |
0.0258 USDT |
0.0257 USDT |
0.0261 USDT |
0.0266 USDT |
| 2024-02-29 |
0.0264 USDT |
102,781,997.5255 RVN |
0.0256 USDT |
0.0252 USDT |
0.0259 USDT |
0.0267 USDT |
| 2024-02-28 |
0.0258 USDT |
85,649,412.5483 RVN |
0.0255 USDT |
0.0239 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-02-27 |
0.0259 USDT |
69,752,007.2111 RVN |
0.0259 USDT |
0.0251 USDT |
0.0254 USDT |
0.0252 USDT |