Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
0.0196 USDT |
127,170,584.3594 RVN |
0.0198 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-01-06 |
0.0196 USDT |
184,794,862.2590 RVN |
0.0198 USDT |
0.0188 USDT |
0.0194 USDT |
0.0199 USDT |
| 2024-01-05 |
0.0197 USDT |
221,787,927.7093 RVN |
0.0203 USDT |
0.0190 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-01-04 |
0.0201 USDT |
241,221,848.3094 RVN |
0.0200 USDT |
0.0196 USDT |
0.0200 USDT |
0.0202 USDT |
| 2024-01-03 |
0.0204 USDT |
166,138,731.9050 RVN |
0.0199 USDT |
0.0176 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-01-02 |
0.0207 USDT |
128,570,564.0732 RVN |
0.0211 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2024-01-01 |
0.0210 USDT |
77,810,557.0562 RVN |
0.0209 USDT |
0.0207 USDT |
0.0210 USDT |
0.0212 USDT |
| 2023-12-31 |
0.0211 USDT |
59,446,293.2065 RVN |
0.0211 USDT |
0.0208 USDT |
0.0210 USDT |
0.0212 USDT |
| 2023-12-30 |
0.0207 USDT |
80,392,514.5900 RVN |
0.0207 USDT |
0.0203 USDT |
0.0205 USDT |
0.0213 USDT |
| 2023-12-29 |
0.0214 USDT |
66,072,283.3495 RVN |
0.0212 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
| 2023-12-28 |
0.0219 USDT |
82,244,919.4964 RVN |
0.0220 USDT |
0.0211 USDT |
0.0214 USDT |
0.0214 USDT |
| 2023-12-27 |
0.0218 USDT |
76,454,351.1614 RVN |
0.0214 USDT |
0.0209 USDT |
0.0214 USDT |
0.0222 USDT |
| 2023-12-26 |
0.0221 USDT |
61,302,556.8254 RVN |
0.0222 USDT |
0.0217 USDT |
0.0220 USDT |
0.0227 USDT |
| 2023-12-25 |
0.0223 USDT |
70,050,253.4504 RVN |
0.0218 USDT |
0.0216 USDT |
0.0218 USDT |
0.0222 USDT |
| 2023-12-24 |
0.0223 USDT |
89,469,541.0974 RVN |
0.0225 USDT |
0.0218 USDT |
0.0221 USDT |
0.0222 USDT |
| 2023-12-23 |
0.0215 USDT |
61,226,061.0029 RVN |
0.0217 USDT |
0.0208 USDT |
0.0211 USDT |
0.0219 USDT |
| 2023-12-22 |
0.0214 USDT |
91,420,348.1670 RVN |
0.0220 USDT |
0.0209 USDT |
0.0213 USDT |
0.0215 USDT |
| 2023-12-21 |
0.0217 USDT |
97,594,203.3506 RVN |
0.0217 USDT |
0.0212 USDT |
0.0215 USDT |
0.0220 USDT |
| 2023-12-20 |
0.0216 USDT |
71,305,597.2794 RVN |
0.0213 USDT |
0.0211 USDT |
0.0214 USDT |
0.0219 USDT |
| 2023-12-19 |
0.0217 USDT |
66,751,383.6211 RVN |
0.0215 USDT |
0.0213 USDT |
0.0216 USDT |
0.0216 USDT |
| 2023-12-18 |
0.0204 USDT |
94,926,726.1920 RVN |
0.0206 USDT |
0.0198 USDT |
0.0202 USDT |
0.0207 USDT |
| 2023-12-17 |
0.0206 USDT |
91,931,506.7134 RVN |
0.0209 USDT |
0.0202 USDT |
0.0203 USDT |
0.0207 USDT |
| 2023-12-16 |
0.0205 USDT |
87,592,162.2056 RVN |
0.0204 USDT |
0.0200 USDT |
0.0201 USDT |
0.0209 USDT |
| 2023-12-15 |
0.0213 USDT |
81,577,090.8857 RVN |
0.0219 USDT |
0.0206 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-12-14 |
0.0218 USDT |
85,865,270.9723 RVN |
0.0219 USDT |
0.0208 USDT |
0.0215 USDT |
0.0217 USDT |
| 2023-12-13 |
0.0210 USDT |
95,544,488.1532 RVN |
0.0211 USDT |
0.0202 USDT |
0.0206 USDT |
0.0218 USDT |
| 2023-12-12 |
0.0211 USDT |
81,438,358.8549 RVN |
0.0213 USDT |
0.0202 USDT |
0.0205 USDT |
0.0206 USDT |
| 2023-12-11 |
0.0215 USDT |
74,687,485.7088 RVN |
0.0225 USDT |
0.0200 USDT |
0.0209 USDT |
0.0216 USDT |
| 2023-12-10 |
0.0231 USDT |
89,577,765.8787 RVN |
0.0231 USDT |
0.0221 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-12-09 |
0.0231 USDT |
67,806,532.8927 RVN |
0.0227 USDT |
0.0225 USDT |
0.0228 USDT |
0.0232 USDT |
| 2023-12-08 |
0.0220 USDT |
71,774,181.3757 RVN |
0.0219 USDT |
0.0216 USDT |
0.0218 USDT |
0.0223 USDT |