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