Identifier on OKEx: RVN-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.0221 USDC |
184,074.7494 RVN |
0.0208 USDC |
0.0208 USDC |
0.0224 USDC |
0.0221 USDC |
| 2025-01-01 |
0.0206 USDC |
138,073.1242 RVN |
0.0199 USDC |
0.0199 USDC |
0.0207 USDC |
0.0207 USDC |
| 2024-12-30 |
0.0207 USDC |
245,078.9077 RVN |
0.0210 USDC |
0.0199 USDC |
0.0210 USDC |
0.0209 USDC |
| 2024-12-29 |
0.0208 USDC |
29,209.8631 RVN |
0.0211 USDC |
0.0207 USDC |
0.0211 USDC |
0.0208 USDC |
| 2024-12-28 |
0.0214 USDC |
152,872.9764 RVN |
0.0210 USDC |
0.0210 USDC |
0.0216 USDC |
0.0216 USDC |
| 2024-12-27 |
0.0209 USDC |
283,644.7811 RVN |
0.0211 USDC |
0.0207 USDC |
0.0217 USDC |
0.0209 USDC |
| 2024-12-26 |
0.0212 USDC |
290,560.5091 RVN |
0.0220 USDC |
0.0208 USDC |
0.0220 USDC |
0.0208 USDC |
| 2024-12-25 |
0.0226 USDC |
321,423.6232 RVN |
0.0226 USDC |
0.0221 USDC |
0.0227 USDC |
0.0221 USDC |
| 2024-12-24 |
0.0224 USDC |
168,434.3063 RVN |
0.0214 USDC |
0.0214 USDC |
0.0229 USDC |
0.0228 USDC |
| 2024-12-23 |
0.0210 USDC |
198,049.5450 RVN |
0.0206 USDC |
0.0206 USDC |
0.0216 USDC |
0.0212 USDC |
| 2024-12-22 |
0.0206 USDC |
19,812.9775 RVN |
0.0213 USDC |
0.0203 USDC |
0.0213 USDC |
0.0206 USDC |
| 2024-12-21 |
0.0216 USDC |
136,738.5663 RVN |
0.0217 USDC |
0.0203 USDC |
0.0223 USDC |
0.0203 USDC |
| 2024-12-20 |
0.0212 USDC |
729,003.9168 RVN |
0.0213 USDC |
0.0186 USDC |
0.0219 USDC |
0.0218 USDC |
| 2024-12-19 |
0.0226 USDC |
1,330,318.8360 RVN |
0.0224 USDC |
0.0208 USDC |
0.0231 USDC |
0.0213 USDC |
| 2024-12-18 |
0.0238 USDC |
927,677.7538 RVN |
0.0256 USDC |
0.0225 USDC |
0.0256 USDC |
0.0230 USDC |
| 2024-12-17 |
0.0268 USDC |
484,778.2271 RVN |
0.0270 USDC |
0.0257 USDC |
0.0275 USDC |
0.0257 USDC |
| 2024-12-16 |
0.0278 USDC |
582,299.6476 RVN |
0.0279 USDC |
0.0269 USDC |
0.0282 USDC |
0.0279 USDC |
| 2024-12-15 |
0.0269 USDC |
630,199.9744 RVN |
0.0264 USDC |
0.0262 USDC |
0.0284 USDC |
0.0284 USDC |
| 2024-12-14 |
0.0274 USDC |
528,086.4666 RVN |
0.0284 USDC |
0.0267 USDC |
0.0285 USDC |
0.0267 USDC |
| 2024-12-13 |
0.0282 USDC |
158,284.2211 RVN |
0.0284 USDC |
0.0275 USDC |
0.0286 USDC |
0.0284 USDC |
| 2024-12-12 |
0.0282 USDC |
389,694.6429 RVN |
0.0278 USDC |
0.0278 USDC |
0.0289 USDC |
0.0281 USDC |
| 2024-12-11 |
0.0266 USDC |
861,070.0112 RVN |
0.0253 USDC |
0.0252 USDC |
0.0276 USDC |
0.0274 USDC |
| 2024-12-10 |
0.0254 USDC |
1,112,824.5940 RVN |
0.0267 USDC |
0.0237 USDC |
0.0267 USDC |
0.0252 USDC |
| 2024-12-09 |
0.0274 USDC |
4,474,168.1418 RVN |
0.0320 USDC |
0.0223 USDC |
0.0321 USDC |
0.0265 USDC |
| 2024-12-08 |
0.0319 USDC |
684,644.3015 RVN |
0.0317 USDC |
0.0312 USDC |
0.0321 USDC |
0.0320 USDC |
| 2024-12-07 |
0.0331 USDC |
766,865.8027 RVN |
0.0333 USDC |
0.0321 USDC |
0.0338 USDC |
0.0322 USDC |
| 2024-12-06 |
0.0324 USDC |
2,263,964.8632 RVN |
0.0316 USDC |
0.0305 USDC |
0.0338 USDC |
0.0334 USDC |
| 2024-12-05 |
0.0331 USDC |
1,832,046.0058 RVN |
0.0344 USDC |
0.0315 USDC |
0.0344 USDC |
0.0320 USDC |
| 2024-12-04 |
0.0341 USDC |
2,854,622.8026 RVN |
0.0335 USDC |
0.0325 USDC |
0.0355 USDC |
0.0335 USDC |
| 2024-12-03 |
0.0310 USDC |
6,584,853.6547 RVN |
0.0290 USDC |
0.0279 USDC |
0.0347 USDC |
0.0341 USDC |
| 2024-12-02 |
0.0271 USDC |
1,830,132.1084 RVN |
0.0270 USDC |
0.0252 USDC |
0.0288 USDC |
0.0288 USDC |
| 2024-12-01 |
0.0270 USDC |
84,962.0502 RVN |
0.0264 USDC |
0.0264 USDC |
0.0277 USDC |
0.0269 USDC |
| 2024-11-30 |
0.0266 USDC |
747,312.7647 RVN |
0.0253 USDC |
0.0253 USDC |
0.0272 USDC |
0.0268 USDC |
| 2024-11-29 |
0.0254 USDC |
1,940,357.9880 RVN |
0.0242 USDC |
0.0242 USDC |
0.0261 USDC |
0.0256 USDC |
| 2024-11-28 |
0.0241 USDC |
469,829.8639 RVN |
0.0245 USDC |
0.0236 USDC |
0.0247 USDC |
0.0246 USDC |
| 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 |