Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.0254 USDT |
60,814,166.3662 RVN |
0.0254 USDT |
0.0248 USDT |
0.0251 USDT |
0.0259 USDT |
| 2024-02-25 |
0.0242 USDT |
30,577,883.6696 RVN |
0.0240 USDT |
0.0237 USDT |
0.0240 USDT |
0.0248 USDT |
| 2024-02-24 |
0.0234 USDT |
59,766,798.1692 RVN |
0.0226 USDT |
0.0222 USDT |
0.0226 USDT |
0.0240 USDT |
| 2024-02-23 |
0.0227 USDT |
72,179,760.8815 RVN |
0.0223 USDT |
0.0220 USDT |
0.0223 USDT |
0.0226 USDT |
| 2024-02-22 |
0.0223 USDT |
79,157,983.2317 RVN |
0.0216 USDT |
0.0211 USDT |
0.0214 USDT |
0.0224 USDT |
| 2024-02-21 |
0.0216 USDT |
69,843,743.0792 RVN |
0.0223 USDT |
0.0207 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-02-20 |
0.0227 USDT |
49,398,080.5345 RVN |
0.0230 USDT |
0.0220 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-02-19 |
0.0229 USDT |
44,608,038.9238 RVN |
0.0233 USDT |
0.0224 USDT |
0.0229 USDT |
0.0225 USDT |
| 2024-02-18 |
0.0216 USDT |
51,373,947.0596 RVN |
0.0213 USDT |
0.0210 USDT |
0.0212 USDT |
0.0231 USDT |
| 2024-02-17 |
0.0210 USDT |
57,386,349.7527 RVN |
0.0213 USDT |
0.0203 USDT |
0.0207 USDT |
0.0213 USDT |
| 2024-02-16 |
0.0213 USDT |
61,481,905.6932 RVN |
0.0213 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
| 2024-02-15 |
0.0209 USDT |
84,376,964.0215 RVN |
0.0206 USDT |
0.0204 USDT |
0.0208 USDT |
0.0212 USDT |
| 2024-02-14 |
0.0202 USDT |
78,394,632.6934 RVN |
0.0199 USDT |
0.0197 USDT |
0.0198 USDT |
0.0205 USDT |
| 2024-02-13 |
0.0199 USDT |
68,629,880.9343 RVN |
0.0201 USDT |
0.0192 USDT |
0.0196 USDT |
0.0195 USDT |
| 2024-02-12 |
0.0197 USDT |
50,900,331.0567 RVN |
0.0196 USDT |
0.0193 USDT |
0.0196 USDT |
0.0200 USDT |
| 2024-02-11 |
0.0199 USDT |
56,105,845.8727 RVN |
0.0199 USDT |
0.0195 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-02-10 |
0.0201 USDT |
65,546,863.8029 RVN |
0.0204 USDT |
0.0196 USDT |
0.0198 USDT |
0.0200 USDT |
| 2024-02-09 |
0.0196 USDT |
64,955,031.9347 RVN |
0.0185 USDT |
0.0185 USDT |
0.0186 USDT |
0.0216 USDT |
| 2024-02-08 |
0.0184 USDT |
49,066,417.6927 RVN |
0.0183 USDT |
0.0182 USDT |
0.0183 USDT |
0.0184 USDT |
| 2024-02-07 |
0.0178 USDT |
55,586,981.9248 RVN |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0184 USDT |
| 2024-02-06 |
0.0176 USDT |
59,414,505.5911 RVN |
0.0176 USDT |
0.0174 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-02-05 |
0.0178 USDT |
41,786,604.6168 RVN |
0.0178 USDT |
0.0175 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-02-04 |
0.0179 USDT |
28,563,986.3585 RVN |
0.0180 USDT |
0.0178 USDT |
0.0179 USDT |
0.0180 USDT |
| 2024-02-03 |
0.0181 USDT |
69,592,357.9794 RVN |
0.0182 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-02-02 |
0.0181 USDT |
74,404,962.9413 RVN |
0.0181 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-02-01 |
0.0179 USDT |
96,942,408.1271 RVN |
0.0179 USDT |
0.0176 USDT |
0.0178 USDT |
0.0180 USDT |
| 2024-01-31 |
0.0182 USDT |
73,761,791.4703 RVN |
0.0183 USDT |
0.0177 USDT |
0.0181 USDT |
0.0182 USDT |
| 2024-01-30 |
0.0187 USDT |
70,209,435.0146 RVN |
0.0187 USDT |
0.0184 USDT |
0.0186 USDT |
0.0187 USDT |
| 2024-01-29 |
0.0183 USDT |
72,112,040.8185 RVN |
0.0183 USDT |
0.0179 USDT |
0.0181 USDT |
0.0185 USDT |
| 2024-01-28 |
0.0187 USDT |
54,646,689.8147 RVN |
0.0187 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-01-27 |
0.0185 USDT |
73,168,247.7359 RVN |
0.0184 USDT |
0.0182 USDT |
0.0184 USDT |
0.0186 USDT |
| 2024-01-26 |
0.0180 USDT |
64,155,264.6055 RVN |
0.0177 USDT |
0.0176 USDT |
0.0177 USDT |
0.0184 USDT |
| 2024-01-25 |
0.0177 USDT |
63,176,989.8006 RVN |
0.0179 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-01-24 |
0.0177 USDT |
92,665,175.0831 RVN |
0.0177 USDT |
0.0174 USDT |
0.0176 USDT |
0.0179 USDT |
| 2024-01-23 |
0.0177 USDT |
109,396,202.0800 RVN |
0.0180 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-01-22 |
0.0185 USDT |
96,068,759.4173 RVN |
0.0192 USDT |
0.0178 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-01-21 |
0.0194 USDT |
80,495,283.1600 RVN |
0.0194 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-01-20 |
0.0191 USDT |
107,088,417.3549 RVN |
0.0190 USDT |
0.0188 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-01-19 |
0.0186 USDT |
149,210,069.6433 RVN |
0.0188 USDT |
0.0178 USDT |
0.0185 USDT |
0.0189 USDT |
| 2024-01-18 |
0.0195 USDT |
111,483,245.1840 RVN |
0.0199 USDT |
0.0184 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-01-17 |
0.0200 USDT |
111,600,124.1883 RVN |
0.0203 USDT |
0.0197 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-01-16 |
0.0201 USDT |
87,722,867.4577 RVN |
0.0199 USDT |
0.0197 USDT |
0.0201 USDT |
0.0202 USDT |
| 2024-01-15 |
0.0200 USDT |
92,310,617.5240 RVN |
0.0196 USDT |
0.0195 USDT |
0.0198 USDT |
0.0199 USDT |
| 2024-01-14 |
0.0203 USDT |
84,065,021.6939 RVN |
0.0205 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-01-13 |
0.0201 USDT |
122,697,124.1067 RVN |
0.0204 USDT |
0.0196 USDT |
0.0201 USDT |
0.0203 USDT |
| 2024-01-12 |
0.0215 USDT |
104,189,770.1540 RVN |
0.0214 USDT |
0.0210 USDT |
0.0213 USDT |
0.0213 USDT |
| 2024-01-11 |
0.0211 USDT |
157,562,611.5496 RVN |
0.0203 USDT |
0.0202 USDT |
0.0205 USDT |
0.0213 USDT |
| 2024-01-10 |
0.0191 USDT |
165,617,032.9203 RVN |
0.0189 USDT |
0.0183 USDT |
0.0188 USDT |
0.0203 USDT |
| 2024-01-09 |
0.0193 USDT |
94,115,114.7089 RVN |
0.0198 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-01-08 |
0.0187 USDT |
116,364,451.5740 RVN |
0.0186 USDT |
0.0174 USDT |
0.0180 USDT |
0.0197 USDT |