Identifier on OKEx: RVN-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-27 |
0.0240 USDC |
1,433,966.2912 RVN |
0.0229 USDC |
0.0229 USDC |
0.0247 USDC |
0.0244 USDC |
| 2024-11-26 |
0.0232 USDC |
1,168,861.6571 RVN |
0.0243 USDC |
0.0221 USDC |
0.0248 USDC |
0.0228 USDC |
| 2024-11-25 |
0.0251 USDC |
1,055,142.1885 RVN |
0.0258 USDC |
0.0239 USDC |
0.0261 USDC |
0.0244 USDC |
| 2024-11-24 |
0.0256 USDC |
1,426,015.8051 RVN |
0.0254 USDC |
0.0239 USDC |
0.0267 USDC |
0.0257 USDC |
| 2024-11-23 |
0.0241 USDC |
3,065,157.4592 RVN |
0.0227 USDC |
0.0227 USDC |
0.0263 USDC |
0.0255 USDC |
| 2024-11-22 |
0.0226 USDC |
1,211,321.8881 RVN |
0.0221 USDC |
0.0218 USDC |
0.0233 USDC |
0.0229 USDC |
| 2024-11-21 |
0.0225 USDC |
547,221.9647 RVN |
0.0213 USDC |
0.0213 USDC |
0.0230 USDC |
0.0226 USDC |
| 2024-11-20 |
0.0222 USDC |
214,708.2039 RVN |
0.0221 USDC |
0.0211 USDC |
0.0224 USDC |
0.0213 USDC |
| 2024-11-19 |
0.0225 USDC |
756,251.8159 RVN |
0.0236 USDC |
0.0220 USDC |
0.0236 USDC |
0.0221 USDC |
| 2024-11-18 |
0.0224 USDC |
2,542,591.7356 RVN |
0.0205 USDC |
0.0205 USDC |
0.0241 USDC |
0.0233 USDC |
| 2024-11-17 |
0.0208 USDC |
807,254.7047 RVN |
0.0221 USDC |
0.0204 USDC |
0.0225 USDC |
0.0206 USDC |
| 2024-11-16 |
0.0214 USDC |
1,062,429.5726 RVN |
0.0209 USDC |
0.0208 USDC |
0.0223 USDC |
0.0222 USDC |
| 2024-11-15 |
0.0201 USDC |
596,591.5200 RVN |
0.0194 USDC |
0.0194 USDC |
0.0210 USDC |
0.0208 USDC |
| 2024-11-14 |
0.0200 USDC |
490,161.7526 RVN |
0.0199 USDC |
0.0193 USDC |
0.0206 USDC |
0.0193 USDC |
| 2024-11-13 |
0.0194 USDC |
2,088,576.4641 RVN |
0.0200 USDC |
0.0185 USDC |
0.0208 USDC |
0.0200 USDC |
| 2024-11-12 |
0.0200 USDC |
1,539,097.1330 RVN |
0.0200 USDC |
0.0189 USDC |
0.0216 USDC |
0.0203 USDC |
| 2024-11-11 |
0.0202 USDC |
741,157.4450 RVN |
0.0202 USDC |
0.0196 USDC |
0.0208 USDC |
0.0208 USDC |
| 2024-11-10 |
0.0196 USDC |
822,135.4220 RVN |
0.0187 USDC |
0.0187 USDC |
0.0205 USDC |
0.0197 USDC |
| 2024-11-09 |
0.0183 USDC |
635,597.4592 RVN |
0.0179 USDC |
0.0179 USDC |
0.0184 USDC |
0.0183 USDC |
| 2024-11-08 |
0.0177 USDC |
337,260.7881 RVN |
0.0181 USDC |
0.0174 USDC |
0.0182 USDC |
0.0179 USDC |
| 2024-11-07 |
0.0181 USDC |
570,067.3687 RVN |
0.0179 USDC |
0.0176 USDC |
0.0184 USDC |
0.0180 USDC |
| 2024-11-06 |
0.0172 USDC |
608,021.6978 RVN |
0.0164 USDC |
0.0164 USDC |
0.0179 USDC |
0.0179 USDC |
| 2024-11-05 |
0.0164 USDC |
719,822.5929 RVN |
0.0156 USDC |
0.0156 USDC |
0.0168 USDC |
0.0163 USDC |
| 2024-11-04 |
0.0160 USDC |
104,553.2890 RVN |
0.0160 USDC |
0.0155 USDC |
0.0161 USDC |
0.0155 USDC |
| 2024-11-03 |
0.0156 USDC |
672,304.3058 RVN |
0.0164 USDC |
0.0154 USDC |
0.0164 USDC |
0.0159 USDC |
| 2024-11-02 |
0.0165 USDC |
29,852.9640 RVN |
0.0167 USDC |
0.0164 USDC |
0.0167 USDC |
0.0164 USDC |
| 2024-11-01 |
0.0166 USDC |
238,513.2933 RVN |
0.0167 USDC |
0.0164 USDC |
0.0173 USDC |
0.0167 USDC |
| 2024-10-31 |
0.0175 USDC |
178,202.2755 RVN |
0.0181 USDC |
0.0169 USDC |
0.0181 USDC |
0.0170 USDC |
| 2024-10-30 |
0.0181 USDC |
417,770.5286 RVN |
0.0182 USDC |
0.0179 USDC |
0.0186 USDC |
0.0180 USDC |
| 2024-10-29 |
0.0178 USDC |
378,695.9315 RVN |
0.0172 USDC |
0.0172 USDC |
0.0185 USDC |
0.0182 USDC |
| 2024-10-28 |
0.0169 USDC |
1,363,804.7455 RVN |
0.0171 USDC |
0.0166 USDC |
0.0173 USDC |
0.0169 USDC |
| 2024-10-27 |
0.0172 USDC |
360,551.2294 RVN |
0.0174 USDC |
0.0170 USDC |
0.0175 USDC |
0.0172 USDC |
| 2024-10-26 |
0.0175 USDC |
696,078.0055 RVN |
0.0171 USDC |
0.0171 USDC |
0.0180 USDC |
0.0176 USDC |
| 2024-10-25 |
0.0190 USDC |
2,979,725.6477 RVN |
0.0210 USDC |
0.0166 USDC |
0.0211 USDC |
0.0172 USDC |
| 2024-10-24 |
0.0196 USDC |
4,117,387.4680 RVN |
0.0168 USDC |
0.0168 USDC |
0.0212 USDC |
0.0212 USDC |
| 2024-10-23 |
0.0170 USDC |
253,641.3874 RVN |
0.0177 USDC |
0.0163 USDC |
0.0177 USDC |
0.0166 USDC |
| 2024-10-22 |
0.0174 USDC |
95,320.8208 RVN |
0.0176 USDC |
0.0173 USDC |
0.0177 USDC |
0.0177 USDC |
| 2024-10-21 |
0.0179 USDC |
246,714.1092 RVN |
0.0185 USDC |
0.0176 USDC |
0.0187 USDC |
0.0176 USDC |
| 2024-10-20 |
0.0180 USDC |
388,681.6347 RVN |
0.0178 USDC |
0.0176 USDC |
0.0185 USDC |
0.0185 USDC |
| 2024-10-19 |
0.0174 USDC |
1,173,802.6268 RVN |
0.0174 USDC |
0.0170 USDC |
0.0179 USDC |
0.0179 USDC |
| 2024-10-18 |
0.0169 USDC |
81,631.2400 RVN |
0.0166 USDC |
0.0166 USDC |
0.0171 USDC |
0.0171 USDC |
| 2024-10-17 |
0.0167 USDC |
102,507.2566 RVN |
0.0172 USDC |
0.0165 USDC |
0.0172 USDC |
0.0166 USDC |
| 2024-10-16 |
0.0170 USDC |
11,293.7849 RVN |
0.0170 USDC |
0.0170 USDC |
0.0172 USDC |
0.0170 USDC |
| 2024-10-15 |
0.0171 USDC |
147,598.7658 RVN |
0.0174 USDC |
0.0170 USDC |
0.0174 USDC |
0.0170 USDC |
| 2024-10-14 |
0.0172 USDC |
222,850.1997 RVN |
0.0164 USDC |
0.0164 USDC |
0.0175 USDC |
0.0175 USDC |
| 2024-10-13 |
0.0167 USDC |
406,869.3200 RVN |
0.0168 USDC |
0.0162 USDC |
0.0169 USDC |
0.0166 USDC |
| 2024-10-12 |
0.0172 USDC |
599,363.1523 RVN |
0.0169 USDC |
0.0169 USDC |
0.0176 USDC |
0.0170 USDC |
| 2024-10-11 |
0.0169 USDC |
1,426,487.2216 RVN |
0.0162 USDC |
0.0162 USDC |
0.0172 USDC |
0.0170 USDC |
| 2024-10-10 |
0.0159 USDC |
360,500.8980 RVN |
0.0163 USDC |
0.0156 USDC |
0.0163 USDC |
0.0156 USDC |
| 2024-10-09 |
0.0162 USDC |
236,852.9700 RVN |
0.0163 USDC |
0.0161 USDC |
0.0165 USDC |
0.0161 USDC |