Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0220 USDT |
71,774,181.3757 RVN |
0.0219 USDT |
0.0216 USDT |
0.0218 USDT |
0.0223 USDT |
| 2023-12-07 |
0.0217 USDT |
84,185,276.3161 RVN |
0.0215 USDT |
0.0209 USDT |
0.0215 USDT |
0.0217 USDT |
| 2023-12-06 |
0.0214 USDT |
65,451,397.1887 RVN |
0.0217 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-12-05 |
0.0206 USDT |
69,008,850.9737 RVN |
0.0205 USDT |
0.0196 USDT |
0.0205 USDT |
0.0212 USDT |
| 2023-12-04 |
0.0192 USDT |
80,132,985.0058 RVN |
0.0188 USDT |
0.0184 USDT |
0.0190 USDT |
0.0195 USDT |
| 2023-12-03 |
0.0189 USDT |
71,419,528.2277 RVN |
0.0190 USDT |
0.0184 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-12-02 |
0.0186 USDT |
76,033,837.2185 RVN |
0.0186 USDT |
0.0183 USDT |
0.0185 USDT |
0.0190 USDT |
| 2023-12-01 |
0.0186 USDT |
61,462,039.9390 RVN |
0.0186 USDT |
0.0183 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-11-30 |
0.0186 USDT |
90,198,536.4550 RVN |
0.0185 USDT |
0.0182 USDT |
0.0184 USDT |
0.0186 USDT |
| 2023-11-29 |
0.0187 USDT |
77,824,313.8172 RVN |
0.0188 USDT |
0.0182 USDT |
0.0185 USDT |
0.0184 USDT |
| 2023-11-28 |
0.0183 USDT |
71,660,765.8300 RVN |
0.0183 USDT |
0.0178 USDT |
0.0181 USDT |
0.0182 USDT |
| 2023-11-27 |
0.0193 USDT |
76,485,550.6331 RVN |
0.0179 USDT |
0.0179 USDT |
0.0184 USDT |
0.0184 USDT |
| 2023-11-26 |
0.0179 USDT |
56,027,924.9701 RVN |
0.0180 USDT |
0.0174 USDT |
0.0178 USDT |
0.0179 USDT |
| 2023-11-25 |
0.0179 USDT |
79,841,268.9690 RVN |
0.0176 USDT |
0.0175 USDT |
0.0177 USDT |
0.0179 USDT |
| 2023-11-24 |
0.0175 USDT |
59,152,430.1357 RVN |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0176 USDT |
| 2023-11-23 |
0.0172 USDT |
58,994,022.7076 RVN |
0.0171 USDT |
0.0167 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-11-22 |
0.0167 USDT |
92,517,182.8274 RVN |
0.0160 USDT |
0.0160 USDT |
0.0164 USDT |
0.0172 USDT |
| 2023-11-21 |
0.0175 USDT |
79,414,890.5949 RVN |
0.0177 USDT |
0.0168 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-11-20 |
0.0179 USDT |
80,674,470.6459 RVN |
0.0178 USDT |
0.0175 USDT |
0.0178 USDT |
0.0177 USDT |
| 2023-11-19 |
0.0174 USDT |
91,292,294.9285 RVN |
0.0175 USDT |
0.0160 USDT |
0.0173 USDT |
0.0176 USDT |
| 2023-11-18 |
0.0174 USDT |
165,057,399.1092 RVN |
0.0177 USDT |
0.0167 USDT |
0.0172 USDT |
0.0174 USDT |
| 2023-11-17 |
0.0178 USDT |
189,218,864.3195 RVN |
0.0179 USDT |
0.0170 USDT |
0.0174 USDT |
0.0175 USDT |
| 2023-11-16 |
0.0188 USDT |
132,557,937.4913 RVN |
0.0188 USDT |
0.0180 USDT |
0.0185 USDT |
0.0182 USDT |
| 2023-11-15 |
0.0184 USDT |
153,629,875.5146 RVN |
0.0180 USDT |
0.0179 USDT |
0.0181 USDT |
0.0187 USDT |
| 2023-11-14 |
0.0183 USDT |
103,116,311.4221 RVN |
0.0184 USDT |
0.0173 USDT |
0.0180 USDT |
0.0176 USDT |
| 2023-11-13 |
0.0193 USDT |
83,078,460.3099 RVN |
0.0194 USDT |
0.0187 USDT |
0.0191 USDT |
0.0193 USDT |
| 2023-11-12 |
0.0188 USDT |
141,130,955.9503 RVN |
0.0191 USDT |
0.0183 USDT |
0.0188 USDT |
0.0190 USDT |
| 2023-11-11 |
0.0188 USDT |
221,707,028.9369 RVN |
0.0189 USDT |
0.0181 USDT |
0.0186 USDT |
0.0190 USDT |
| 2023-11-10 |
0.0184 USDT |
179,501,984.7581 RVN |
0.0180 USDT |
0.0176 USDT |
0.0180 USDT |
0.0189 USDT |
| 2023-11-09 |
0.0186 USDT |
151,547,079.2169 RVN |
0.0184 USDT |
0.0161 USDT |
0.0177 USDT |
0.0175 USDT |
| 2023-11-08 |
0.0182 USDT |
201,624,906.8072 RVN |
0.0179 USDT |
0.0177 USDT |
0.0180 USDT |
0.0184 USDT |
| 2023-11-07 |
0.0181 USDT |
106,521,437.7100 RVN |
0.0187 USDT |
0.0176 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-11-06 |
0.0181 USDT |
4,643,237.0998 RVN |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0182 USDT |
| 2023-11-05 |
0.0178 USDT |
3,444,955.1442 RVN |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-11-04 |
0.0175 USDT |
3,862,658.0000 RVN |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-11-03 |
0.0171 USDT |
4,690,274.1960 RVN |
0.0174 USDT |
0.0167 USDT |
0.0169 USDT |
0.0172 USDT |
| 2023-11-02 |
0.0177 USDT |
150,926,708.2384 RVN |
0.0177 USDT |
0.0170 USDT |
0.0173 USDT |
0.0174 USDT |
| 2023-11-01 |
0.0171 USDT |
212,348,426.6560 RVN |
0.0171 USDT |
0.0166 USDT |
0.0168 USDT |
0.0177 USDT |
| 2023-10-31 |
0.0177 USDT |
155,133,525.4500 RVN |
0.0180 USDT |
0.0167 USDT |
0.0172 USDT |
0.0172 USDT |
| 2023-10-30 |
0.0179 USDT |
152,765,191.9511 RVN |
0.0187 USDT |
0.0172 USDT |
0.0176 USDT |
0.0180 USDT |
| 2023-10-29 |
0.0160 USDT |
65,406,424.7972 RVN |
0.0158 USDT |
0.0155 USDT |
0.0157 USDT |
0.0168 USDT |
| 2023-10-28 |
0.0156 USDT |
102,473,020.9916 RVN |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0158 USDT |
| 2023-10-27 |
0.0154 USDT |
128,181,039.1133 RVN |
0.0156 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-10-26 |
0.0159 USDT |
154,777,753.8357 RVN |
0.0159 USDT |
0.0151 USDT |
0.0155 USDT |
0.0156 USDT |
| 2023-10-25 |
0.0159 USDT |
137,723,791.0572 RVN |
0.0158 USDT |
0.0155 USDT |
0.0157 USDT |
0.0160 USDT |
| 2023-10-24 |
0.0158 USDT |
119,612,615.5136 RVN |
0.0154 USDT |
0.0153 USDT |
0.0156 USDT |
0.0156 USDT |
| 2023-10-23 |
0.0148 USDT |
109,933,283.1700 RVN |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0149 USDT |
| 2023-10-22 |
0.0145 USDT |
2,216,172.7366 RVN |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0145 USDT |
| 2023-10-21 |
0.0142 USDT |
1,078,042.3191 RVN |
0.0141 USDT |
0.0140 USDT |
0.0141 USDT |
0.0144 USDT |
| 2023-10-20 |
0.0141 USDT |
2,853,841.5133 RVN |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0141 USDT |