Identifier on OKEx: RVN-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0179 USDC |
189,316.8277 RVN |
0.0176 USDC |
0.0176 USDC |
0.0182 USDC |
0.0179 USDC |
| 2024-09-22 |
0.0176 USDC |
1,655.8559 RVN |
0.0178 USDC |
0.0176 USDC |
0.0178 USDC |
0.0176 USDC |
| 2024-09-21 |
0.0178 USDC |
9,729.3229 RVN |
0.0178 USDC |
0.0178 USDC |
0.0183 USDC |
0.0183 USDC |
| 2024-09-20 |
0.0181 USDC |
78,458.3693 RVN |
0.0184 USDC |
0.0178 USDC |
0.0184 USDC |
0.0178 USDC |
| 2024-09-19 |
0.0175 USDC |
267,810.7386 RVN |
0.0172 USDC |
0.0172 USDC |
0.0180 USDC |
0.0177 USDC |
| 2024-09-18 |
0.0168 USDC |
52,523.1948 RVN |
0.0169 USDC |
0.0163 USDC |
0.0169 USDC |
0.0168 USDC |
| 2024-09-17 |
0.0163 USDC |
29,428.3283 RVN |
0.0163 USDC |
0.0163 USDC |
0.0166 USDC |
0.0166 USDC |
| 2024-09-16 |
0.0162 USDC |
378,510.1176 RVN |
0.0165 USDC |
0.0159 USDC |
0.0167 USDC |
0.0161 USDC |
| 2024-09-15 |
0.0167 USDC |
168,469.2396 RVN |
0.0173 USDC |
0.0164 USDC |
0.0173 USDC |
0.0164 USDC |
| 2024-09-14 |
0.0173 USDC |
238,676.0600 RVN |
0.0175 USDC |
0.0172 USDC |
0.0175 USDC |
0.0173 USDC |
| 2024-09-13 |
0.0174 USDC |
256,072.8190 RVN |
0.0175 USDC |
0.0173 USDC |
0.0176 USDC |
0.0176 USDC |
| 2024-09-12 |
0.0176 USDC |
291,588.5549 RVN |
0.0175 USDC |
0.0174 USDC |
0.0178 USDC |
0.0175 USDC |
| 2024-09-11 |
0.0170 USDC |
283,905.4698 RVN |
0.0173 USDC |
0.0168 USDC |
0.0179 USDC |
0.0170 USDC |
| 2024-09-10 |
0.0171 USDC |
179,248.0987 RVN |
0.0173 USDC |
0.0171 USDC |
0.0173 USDC |
0.0173 USDC |
| 2024-09-09 |
0.0171 USDC |
390,792.9796 RVN |
0.0170 USDC |
0.0170 USDC |
0.0177 USDC |
0.0175 USDC |
| 2024-09-08 |
0.0162 USDC |
59,995.5071 RVN |
0.0160 USDC |
0.0160 USDC |
0.0164 USDC |
0.0162 USDC |
| 2024-09-07 |
0.0160 USDC |
143,834.7100 RVN |
0.0153 USDC |
0.0153 USDC |
0.0162 USDC |
0.0159 USDC |
| 2024-09-06 |
0.0157 USDC |
294,315.7252 RVN |
0.0162 USDC |
0.0150 USDC |
0.0162 USDC |
0.0155 USDC |
| 2024-09-05 |
0.0165 USDC |
249,300.7136 RVN |
0.0165 USDC |
0.0162 USDC |
0.0169 USDC |
0.0162 USDC |
| 2024-09-04 |
0.0159 USDC |
70,529.2101 RVN |
0.0153 USDC |
0.0153 USDC |
0.0163 USDC |
0.0163 USDC |
| 2024-09-03 |
0.0158 USDC |
11,574.0455 RVN |
0.0162 USDC |
0.0155 USDC |
0.0166 USDC |
0.0156 USDC |
| 2024-09-02 |
0.0160 USDC |
9,975.1174 RVN |
0.0157 USDC |
0.0157 USDC |
0.0161 USDC |
0.0161 USDC |
| 2024-09-01 |
0.0158 USDC |
233,735.2246 RVN |
0.0160 USDC |
0.0154 USDC |
0.0161 USDC |
0.0154 USDC |
| 2024-08-31 |
0.0162 USDC |
17,043.6787 RVN |
0.0166 USDC |
0.0161 USDC |
0.0166 USDC |
0.0162 USDC |
| 2024-08-30 |
0.0167 USDC |
16,838.0472 RVN |
0.0168 USDC |
0.0167 USDC |
0.0169 USDC |
0.0169 USDC |
| 2024-08-29 |
0.0172 USDC |
109,178.1555 RVN |
0.0170 USDC |
0.0168 USDC |
0.0173 USDC |
0.0168 USDC |
| 2024-08-28 |
0.0172 USDC |
11,232.4721 RVN |
0.0172 USDC |
0.0170 USDC |
0.0172 USDC |
0.0170 USDC |
| 2024-08-27 |
0.0180 USDC |
521,714.3720 RVN |
0.0185 USDC |
0.0174 USDC |
0.0185 USDC |
0.0174 USDC |
| 2024-08-26 |
0.0186 USDC |
379,397.4710 RVN |
0.0193 USDC |
0.0183 USDC |
0.0193 USDC |
0.0183 USDC |
| 2024-08-25 |
0.0192 USDC |
377,313.6421 RVN |
0.0194 USDC |
0.0188 USDC |
0.0195 USDC |
0.0194 USDC |
| 2024-08-24 |
0.0193 USDC |
514,116.9382 RVN |
0.0188 USDC |
0.0187 USDC |
0.0199 USDC |
0.0193 USDC |
| 2024-08-23 |
0.0180 USDC |
362,166.4400 RVN |
0.0172 USDC |
0.0172 USDC |
0.0209 USDC |
0.0187 USDC |
| 2024-08-22 |
0.0171 USDC |
788,902.0165 RVN |
0.0169 USDC |
0.0167 USDC |
0.0173 USDC |
0.0170 USDC |
| 2024-08-21 |
0.0164 USDC |
97,180.6238 RVN |
0.0162 USDC |
0.0162 USDC |
0.0168 USDC |
0.0168 USDC |
| 2024-08-20 |
0.0160 USDC |
550,717.8240 RVN |
0.0161 USDC |
0.0159 USDC |
0.0163 USDC |
0.0160 USDC |
| 2024-08-19 |
0.0156 USDC |
105,082.3535 RVN |
0.0154 USDC |
0.0152 USDC |
0.0157 USDC |
0.0156 USDC |
| 2024-08-18 |
0.0156 USDC |
22,256.9546 RVN |
0.0151 USDC |
0.0151 USDC |
0.0157 USDC |
0.0157 USDC |
| 2024-08-17 |
0.0150 USDC |
34,348.6418 RVN |
0.0149 USDC |
0.0149 USDC |
0.0152 USDC |
0.0152 USDC |
| 2024-08-16 |
0.0149 USDC |
3,379.6909 RVN |
0.0150 USDC |
0.0149 USDC |
0.0152 USDC |
0.0149 USDC |
| 2024-08-15 |
0.0155 USDC |
48,680.0022 RVN |
0.0155 USDC |
0.0154 USDC |
0.0157 USDC |
0.0155 USDC |
| 2024-08-14 |
0.0159 USDC |
83,960.1147 RVN |
0.0159 USDC |
0.0158 USDC |
0.0162 USDC |
0.0158 USDC |
| 2024-08-13 |
0.0158 USDC |
53,273.9397 RVN |
0.0159 USDC |
0.0157 USDC |
0.0160 USDC |
0.0160 USDC |
| 2024-08-12 |
0.0157 USDC |
17,988.5903 RVN |
0.0153 USDC |
0.0153 USDC |
0.0160 USDC |
0.0160 USDC |
| 2024-08-11 |
0.0161 USDC |
27,565.2166 RVN |
0.0163 USDC |
0.0154 USDC |
0.0165 USDC |
0.0154 USDC |
| 2024-08-10 |
0.0163 USDC |
1,269.4940 RVN |
0.0163 USDC |
0.0163 USDC |
0.0163 USDC |
0.0163 USDC |
| 2024-08-09 |
0.0163 USDC |
40,763.4147 RVN |
0.0163 USDC |
0.0159 USDC |
0.0163 USDC |
0.0159 USDC |
| 2024-08-08 |
0.0155 USDC |
231,503.4585 RVN |
0.0155 USDC |
0.0154 USDC |
0.0179 USDC |
0.0160 USDC |
| 2024-08-07 |
0.0149 USDC |
59,112.5872 RVN |
0.0152 USDC |
0.0146 USDC |
0.0155 USDC |
0.0146 USDC |
| 2024-08-06 |
0.0149 USDC |
17,071.4059 RVN |
0.0150 USDC |
0.0147 USDC |
0.0153 USDC |
0.0153 USDC |
| 2024-08-05 |
0.0142 USDC |
50,561.4740 RVN |
0.0140 USDC |
0.0128 USDC |
0.0204 USDC |
0.0138 USDC |