Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.0304 USDT |
11,808,401.2363 RVN |
0.0307 USDT |
0.0282 USDT |
0.0317 USDT |
0.0289 USDT |
| 2022-05-22 |
0.0303 USDT |
10,048,641.8887 RVN |
0.0300 USDT |
0.0292 USDT |
0.0316 USDT |
0.0307 USDT |
| 2022-05-21 |
0.0296 USDT |
7,730,715.8019 RVN |
0.0294 USDT |
0.0289 USDT |
0.0303 USDT |
0.0300 USDT |
| 2022-05-20 |
0.0297 USDT |
10,991,882.3594 RVN |
0.0307 USDT |
0.0281 USDT |
0.0311 USDT |
0.0294 USDT |
| 2022-05-19 |
0.0292 USDT |
25,620,734.4435 RVN |
0.0284 USDT |
0.0277 USDT |
0.0314 USDT |
0.0307 USDT |
| 2022-05-18 |
0.0298 USDT |
71,605,909.6760 RVN |
0.0316 USDT |
0.0281 USDT |
0.0320 USDT |
0.0283 USDT |
| 2022-05-17 |
0.0310 USDT |
66,512,143.6084 RVN |
0.0298 USDT |
0.0291 USDT |
0.0323 USDT |
0.0316 USDT |
| 2022-05-16 |
0.0302 USDT |
88,793,337.4215 RVN |
0.0325 USDT |
0.0290 USDT |
0.0325 USDT |
0.0295 USDT |
| 2022-05-15 |
0.0304 USDT |
61,327,655.7686 RVN |
0.0312 USDT |
0.0291 USDT |
0.0326 USDT |
0.0325 USDT |
| 2022-05-14 |
0.0279 USDT |
54,369,324.2120 RVN |
0.0274 USDT |
0.0254 USDT |
0.0315 USDT |
0.0312 USDT |
| 2022-05-13 |
0.0284 USDT |
166,277,147.5481 RVN |
0.0252 USDT |
0.0248 USDT |
0.0313 USDT |
0.0273 USDT |
| 2022-05-12 |
0.0236 USDT |
281,884,695.1687 RVN |
0.0248 USDT |
0.0198 USDT |
0.0286 USDT |
0.0252 USDT |
| 2022-05-11 |
0.0289 USDT |
324,701,715.9391 RVN |
0.0337 USDT |
0.0221 USDT |
0.0349 USDT |
0.0248 USDT |
| 2022-05-10 |
0.0347 USDT |
250,782,874.5605 RVN |
0.0317 USDT |
0.0307 USDT |
0.0376 USDT |
0.0338 USDT |
| 2022-05-09 |
0.0356 USDT |
148,344,700.6298 RVN |
0.0393 USDT |
0.0314 USDT |
0.0405 USDT |
0.0317 USDT |
| 2022-05-08 |
0.0398 USDT |
76,211,454.8914 RVN |
0.0404 USDT |
0.0387 USDT |
0.0410 USDT |
0.0393 USDT |
| 2022-05-07 |
0.0418 USDT |
58,027,268.0767 RVN |
0.0428 USDT |
0.0394 USDT |
0.0434 USDT |
0.0404 USDT |
| 2022-05-06 |
0.0425 USDT |
76,005,248.8157 RVN |
0.0427 USDT |
0.0410 USDT |
0.0438 USDT |
0.0428 USDT |
| 2022-05-05 |
0.0445 USDT |
126,295,616.4503 RVN |
0.0484 USDT |
0.0416 USDT |
0.0490 USDT |
0.0427 USDT |
| 2022-05-04 |
0.0448 USDT |
78,641,042.5999 RVN |
0.0428 USDT |
0.0426 USDT |
0.0486 USDT |
0.0485 USDT |
| 2022-05-03 |
0.0436 USDT |
69,445,484.9672 RVN |
0.0434 USDT |
0.0418 USDT |
0.0449 USDT |
0.0428 USDT |
| 2022-05-02 |
0.0430 USDT |
77,882,244.7200 RVN |
0.0437 USDT |
0.0415 USDT |
0.0449 USDT |
0.0434 USDT |
| 2022-05-01 |
0.0426 USDT |
90,991,791.9700 RVN |
0.0417 USDT |
0.0405 USDT |
0.0444 USDT |
0.0437 USDT |
| 2022-04-30 |
0.0444 USDT |
93,490,186.9019 RVN |
0.0463 USDT |
0.0392 USDT |
0.0474 USDT |
0.0417 USDT |
| 2022-04-29 |
0.0473 USDT |
54,087,422.6346 RVN |
0.0486 USDT |
0.0453 USDT |
0.0493 USDT |
0.0462 USDT |
| 2022-04-28 |
0.0491 USDT |
51,706,140.4825 RVN |
0.0492 USDT |
0.0481 USDT |
0.0501 USDT |
0.0486 USDT |
| 2022-04-27 |
0.0487 USDT |
44,310,011.1099 RVN |
0.0478 USDT |
0.0471 USDT |
0.0498 USDT |
0.0492 USDT |
| 2022-04-26 |
0.0494 USDT |
64,402,774.5982 RVN |
0.0516 USDT |
0.0466 USDT |
0.0523 USDT |
0.0478 USDT |
| 2022-04-25 |
0.0497 USDT |
65,283,034.9839 RVN |
0.0509 USDT |
0.0477 USDT |
0.0519 USDT |
0.0516 USDT |
| 2022-04-24 |
0.0515 USDT |
34,427,436.4361 RVN |
0.0521 USDT |
0.0505 USDT |
0.0526 USDT |
0.0509 USDT |
| 2022-04-23 |
0.0527 USDT |
34,801,665.6892 RVN |
0.0535 USDT |
0.0517 USDT |
0.0539 USDT |
0.0521 USDT |
| 2022-04-22 |
0.0539 USDT |
48,480,808.8184 RVN |
0.0531 USDT |
0.0527 USDT |
0.0549 USDT |
0.0535 USDT |
| 2022-04-21 |
0.0549 USDT |
69,410,610.3114 RVN |
0.0554 USDT |
0.0514 USDT |
0.0575 USDT |
0.0531 USDT |
| 2022-04-20 |
0.0560 USDT |
40,724,979.1408 RVN |
0.0568 USDT |
0.0543 USDT |
0.0575 USDT |
0.0554 USDT |
| 2022-04-19 |
0.0556 USDT |
40,638,272.2641 RVN |
0.0553 USDT |
0.0544 USDT |
0.0569 USDT |
0.0568 USDT |
| 2022-04-18 |
0.0526 USDT |
67,500,914.0519 RVN |
0.0526 USDT |
0.0504 USDT |
0.0553 USDT |
0.0553 USDT |
| 2022-04-17 |
0.0550 USDT |
46,515,544.0506 RVN |
0.0557 USDT |
0.0523 USDT |
0.0559 USDT |
0.0526 USDT |
| 2022-04-16 |
0.0552 USDT |
31,826,793.7280 RVN |
0.0556 USDT |
0.0537 USDT |
0.0561 USDT |
0.0557 USDT |
| 2022-04-15 |
0.0548 USDT |
39,081,859.4875 RVN |
0.0544 USDT |
0.0535 USDT |
0.0556 USDT |
0.0556 USDT |
| 2022-04-14 |
0.0552 USDT |
47,698,201.1081 RVN |
0.0567 USDT |
0.0532 USDT |
0.0576 USDT |
0.0544 USDT |
| 2022-04-13 |
0.0557 USDT |
47,279,248.4479 RVN |
0.0548 USDT |
0.0538 USDT |
0.0574 USDT |
0.0568 USDT |
| 2022-04-12 |
0.0539 USDT |
65,910,636.3555 RVN |
0.0525 USDT |
0.0519 USDT |
0.0556 USDT |
0.0548 USDT |
| 2022-04-11 |
0.0549 USDT |
98,812,903.8994 RVN |
0.0575 USDT |
0.0515 USDT |
0.0583 USDT |
0.0525 USDT |
| 2022-04-10 |
0.0593 USDT |
50,733,793.5090 RVN |
0.0603 USDT |
0.0572 USDT |
0.0608 USDT |
0.0575 USDT |
| 2022-04-09 |
0.0593 USDT |
47,073,691.2274 RVN |
0.0575 USDT |
0.0575 USDT |
0.0605 USDT |
0.0603 USDT |
| 2022-04-08 |
0.0603 USDT |
63,425,852.0983 RVN |
0.0620 USDT |
0.0568 USDT |
0.0628 USDT |
0.0576 USDT |
| 2022-04-07 |
0.0609 USDT |
57,321,829.8746 RVN |
0.0592 USDT |
0.0583 USDT |
0.0626 USDT |
0.0621 USDT |
| 2022-04-06 |
0.0636 USDT |
128,220,502.1507 RVN |
0.0677 USDT |
0.0589 USDT |
0.0679 USDT |
0.0592 USDT |
| 2022-04-05 |
0.0700 USDT |
68,909,426.6773 RVN |
0.0697 USDT |
0.0674 USDT |
0.0720 USDT |
0.0677 USDT |
| 2022-04-04 |
0.0699 USDT |
78,876,286.4220 RVN |
0.0731 USDT |
0.0666 USDT |
0.0731 USDT |
0.0698 USDT |