Identifier on OKEx: RVN-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0160 USDC |
79,331.2415 RVN |
0.0163 USDC |
0.0155 USDC |
0.0209 USDC |
0.0159 USDC |
| 2024-08-03 |
0.0172 USDC |
22,780.3497 RVN |
0.0165 USDC |
0.0155 USDC |
0.0209 USDC |
0.0155 USDC |
| 2024-08-02 |
0.0180 USDC |
171,122.4715 RVN |
0.0181 USDC |
0.0171 USDC |
0.0188 USDC |
0.0171 USDC |
| 2024-08-01 |
0.0178 USDC |
330,777.0008 RVN |
0.0178 USDC |
0.0168 USDC |
0.0184 USDC |
0.0184 USDC |
| 2024-07-31 |
0.0183 USDC |
10,073.2592 RVN |
0.0183 USDC |
0.0182 USDC |
0.0183 USDC |
0.0182 USDC |
| 2024-07-30 |
0.0185 USDC |
68,505.1753 RVN |
0.0188 USDC |
0.0180 USDC |
0.0188 USDC |
0.0180 USDC |
| 2024-07-29 |
0.0189 USDC |
143,091.3475 RVN |
0.0188 USDC |
0.0188 USDC |
0.0193 USDC |
0.0188 USDC |
| 2024-07-28 |
0.0193 USDC |
15,097.5657 RVN |
0.0194 USDC |
0.0190 USDC |
0.0194 USDC |
0.0190 USDC |
| 2024-07-27 |
0.0193 USDC |
118,194.7114 RVN |
0.0190 USDC |
0.0189 USDC |
0.0198 USDC |
0.0193 USDC |
| 2024-07-26 |
0.0190 USDC |
94,580.2393 RVN |
0.0186 USDC |
0.0186 USDC |
0.0219 USDC |
0.0191 USDC |
| 2024-07-25 |
0.0182 USDC |
44,861.7753 RVN |
0.0182 USDC |
0.0180 USDC |
0.0227 USDC |
0.0183 USDC |
| 2024-07-24 |
0.0192 USDC |
404,579.4698 RVN |
0.0190 USDC |
0.0190 USDC |
0.0197 USDC |
0.0190 USDC |
| 2024-07-23 |
0.0195 USDC |
118,524.9110 RVN |
0.0196 USDC |
0.0192 USDC |
0.0200 USDC |
0.0193 USDC |
| 2024-07-22 |
0.0197 USDC |
43,682.7800 RVN |
0.0203 USDC |
0.0196 USDC |
0.0203 USDC |
0.0196 USDC |
| 2024-07-21 |
0.0201 USDC |
221,798.4731 RVN |
0.0204 USDC |
0.0194 USDC |
0.0204 USDC |
0.0203 USDC |
| 2024-07-20 |
0.0203 USDC |
163,065.4349 RVN |
0.0204 USDC |
0.0200 USDC |
0.0205 USDC |
0.0203 USDC |
| 2024-07-19 |
0.0199 USDC |
11,030.2627 RVN |
0.0198 USDC |
0.0198 USDC |
0.0203 USDC |
0.0203 USDC |
| 2024-07-18 |
0.0198 USDC |
43,485.6190 RVN |
0.0199 USDC |
0.0196 USDC |
0.0199 USDC |
0.0197 USDC |
| 2024-07-17 |
0.0201 USDC |
44,939.6699 RVN |
0.0198 USDC |
0.0196 USDC |
0.0206 USDC |
0.0200 USDC |
| 2024-07-16 |
0.0196 USDC |
151,608.7866 RVN |
0.0197 USDC |
0.0188 USDC |
0.0199 USDC |
0.0195 USDC |
| 2024-07-15 |
0.0190 USDC |
234,228.2176 RVN |
0.0190 USDC |
0.0189 USDC |
0.0195 USDC |
0.0195 USDC |
| 2024-07-14 |
0.0184 USDC |
184,065.0663 RVN |
0.0180 USDC |
0.0180 USDC |
0.0185 USDC |
0.0185 USDC |
| 2024-07-13 |
0.0177 USDC |
65,208.3870 RVN |
0.0177 USDC |
0.0177 USDC |
0.0178 USDC |
0.0178 USDC |
| 2024-07-12 |
0.0173 USDC |
49,661.6840 RVN |
0.0174 USDC |
0.0172 USDC |
0.0175 USDC |
0.0173 USDC |
| 2024-07-11 |
0.0176 USDC |
24,341.2196 RVN |
0.0175 USDC |
0.0175 USDC |
0.0178 USDC |
0.0176 USDC |
| 2024-07-10 |
0.0176 USDC |
40,383.8606 RVN |
0.0176 USDC |
0.0176 USDC |
0.0177 USDC |
0.0176 USDC |
| 2024-07-09 |
0.0175 USDC |
29,957.7390 RVN |
0.0176 USDC |
0.0174 USDC |
0.0176 USDC |
0.0175 USDC |
| 2024-07-08 |
0.0171 USDC |
43,703.5554 RVN |
0.0167 USDC |
0.0167 USDC |
0.0230 USDC |
0.0170 USDC |
| 2024-07-07 |
0.0172 USDC |
69,322.9237 RVN |
0.0179 USDC |
0.0172 USDC |
0.0179 USDC |
0.0173 USDC |
| 2024-07-06 |
0.0170 USDC |
80,503.9656 RVN |
0.0169 USDC |
0.0167 USDC |
0.0178 USDC |
0.0178 USDC |
| 2024-07-05 |
0.0162 USDC |
273,460.7103 RVN |
0.0159 USDC |
0.0146 USDC |
0.0249 USDC |
0.0166 USDC |
| 2024-07-04 |
0.0175 USDC |
169,995.2004 RVN |
0.0179 USDC |
0.0172 USDC |
0.0247 USDC |
0.0247 USDC |
| 2024-07-03 |
0.0190 USDC |
64,374.4057 RVN |
0.0193 USDC |
0.0186 USDC |
0.0193 USDC |
0.0186 USDC |
| 2024-07-02 |
0.0196 USDC |
1,338.0977 RVN |
0.0197 USDC |
0.0195 USDC |
0.0197 USDC |
0.0195 USDC |
| 2024-07-01 |
0.0198 USDC |
32,038.7728 RVN |
0.0199 USDC |
0.0196 USDC |
0.0199 USDC |
0.0198 USDC |
| 2024-06-30 |
0.0196 USDC |
70,527.9016 RVN |
0.0189 USDC |
0.0189 USDC |
0.0197 USDC |
0.0197 USDC |
| 2024-06-29 |
0.0195 USDC |
460.3244 RVN |
0.0194 USDC |
0.0194 USDC |
0.0198 USDC |
0.0198 USDC |
| 2024-06-28 |
0.0202 USDC |
167,627.4981 RVN |
0.0198 USDC |
0.0194 USDC |
0.0236 USDC |
0.0194 USDC |
| 2024-06-27 |
0.0193 USDC |
51,981.3337 RVN |
0.0192 USDC |
0.0192 USDC |
0.0200 USDC |
0.0199 USDC |
| 2024-06-26 |
0.0196 USDC |
4,874.7785 RVN |
0.0200 USDC |
0.0193 USDC |
0.0200 USDC |
0.0193 USDC |
| 2024-06-25 |
0.0203 USDC |
165,217.2358 RVN |
0.0196 USDC |
0.0196 USDC |
0.0204 USDC |
0.0203 USDC |
| 2024-06-24 |
0.0188 USDC |
83,058.7816 RVN |
0.0195 USDC |
0.0186 USDC |
0.0195 USDC |
0.0192 USDC |
| 2024-06-23 |
0.0200 USDC |
15,389.7070 RVN |
0.0201 USDC |
0.0195 USDC |
0.0201 USDC |
0.0195 USDC |
| 2024-06-22 |
0.0201 USDC |
99,404.4254 RVN |
0.0196 USDC |
0.0196 USDC |
0.0201 USDC |
0.0199 USDC |
| 2024-06-21 |
0.0199 USDC |
113,479.7139 RVN |
0.0200 USDC |
0.0198 USDC |
0.0205 USDC |
0.0198 USDC |
| 2024-06-20 |
0.0210 USDC |
5,479.0810 RVN |
0.0203 USDC |
0.0203 USDC |
0.0210 USDC |
0.0207 USDC |
| 2024-06-19 |
0.0202 USDC |
160,582.5197 RVN |
0.0196 USDC |
0.0196 USDC |
0.0206 USDC |
0.0201 USDC |
| 2024-06-18 |
0.0197 USDC |
431,621.9001 RVN |
0.0211 USDC |
0.0185 USDC |
0.0212 USDC |
0.0198 USDC |
| 2024-06-17 |
0.0223 USDC |
365,578.3748 RVN |
0.0234 USDC |
0.0206 USDC |
0.0234 USDC |
0.0220 USDC |
| 2024-06-16 |
0.0232 USDC |
59,619.9344 RVN |
0.0232 USDC |
0.0232 USDC |
0.0235 USDC |
0.0235 USDC |