Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |