Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-03 |
0.0720 USDT |
57,818,297.2057 RVN |
0.0710 USDT |
0.0696 USDT |
0.0737 USDT |
0.0731 USDT |
| 2022-04-02 |
0.0735 USDT |
117,771,472.5089 RVN |
0.0731 USDT |
0.0706 USDT |
0.0756 USDT |
0.0709 USDT |
| 2022-04-01 |
0.0705 USDT |
135,804,379.4043 RVN |
0.0696 USDT |
0.0655 USDT |
0.0737 USDT |
0.0731 USDT |
| 2022-03-31 |
0.0725 USDT |
208,578,282.1172 RVN |
0.0702 USDT |
0.0677 USDT |
0.0765 USDT |
0.0696 USDT |
| 2022-03-30 |
0.0702 USDT |
90,763,733.9894 RVN |
0.0692 USDT |
0.0665 USDT |
0.0719 USDT |
0.0701 USDT |
| 2022-03-29 |
0.0704 USDT |
123,479,983.3692 RVN |
0.0683 USDT |
0.0668 USDT |
0.0749 USDT |
0.0692 USDT |
| 2022-03-28 |
0.0719 USDT |
142,550,728.3835 RVN |
0.0727 USDT |
0.0668 USDT |
0.0752 USDT |
0.0683 USDT |
| 2022-03-27 |
0.0694 USDT |
293,740,956.7312 RVN |
0.0663 USDT |
0.0648 USDT |
0.0741 USDT |
0.0727 USDT |
| 2022-03-26 |
0.0648 USDT |
149,466,606.2260 RVN |
0.0608 USDT |
0.0599 USDT |
0.0695 USDT |
0.0663 USDT |
| 2022-03-25 |
0.0623 USDT |
73,981,078.9294 RVN |
0.0646 USDT |
0.0591 USDT |
0.0650 USDT |
0.0607 USDT |
| 2022-03-24 |
0.0620 USDT |
98,230,854.2631 RVN |
0.0629 USDT |
0.0600 USDT |
0.0653 USDT |
0.0646 USDT |
| 2022-03-23 |
0.0618 USDT |
140,947,585.9416 RVN |
0.0572 USDT |
0.0566 USDT |
0.0647 USDT |
0.0630 USDT |
| 2022-03-22 |
0.0585 USDT |
73,245,755.1187 RVN |
0.0564 USDT |
0.0558 USDT |
0.0606 USDT |
0.0572 USDT |
| 2022-03-21 |
0.0563 USDT |
72,063,494.1925 RVN |
0.0550 USDT |
0.0533 USDT |
0.0584 USDT |
0.0565 USDT |
| 2022-03-20 |
0.0562 USDT |
86,152,239.6805 RVN |
0.0592 USDT |
0.0542 USDT |
0.0602 USDT |
0.0551 USDT |
| 2022-03-19 |
0.0597 USDT |
200,107,141.7161 RVN |
0.0534 USDT |
0.0534 USDT |
0.0655 USDT |
0.0591 USDT |
| 2022-03-18 |
0.0518 USDT |
50,228,159.2811 RVN |
0.0512 USDT |
0.0504 USDT |
0.0537 USDT |
0.0535 USDT |
| 2022-03-17 |
0.0518 USDT |
43,513,469.2478 RVN |
0.0524 USDT |
0.0510 USDT |
0.0530 USDT |
0.0512 USDT |
| 2022-03-16 |
0.0506 USDT |
67,395,078.3520 RVN |
0.0499 USDT |
0.0489 USDT |
0.0526 USDT |
0.0525 USDT |
| 2022-03-15 |
0.0493 USDT |
63,061,974.4502 RVN |
0.0512 USDT |
0.0480 USDT |
0.0514 USDT |
0.0499 USDT |
| 2022-03-14 |
0.0503 USDT |
34,495,907.6901 RVN |
0.0490 USDT |
0.0486 USDT |
0.0514 USDT |
0.0512 USDT |
| 2022-03-13 |
0.0507 USDT |
33,010,615.8057 RVN |
0.0511 USDT |
0.0485 USDT |
0.0524 USDT |
0.0490 USDT |
| 2022-03-12 |
0.0515 USDT |
38,319,935.2063 RVN |
0.0498 USDT |
0.0497 USDT |
0.0523 USDT |
0.0511 USDT |
| 2022-03-11 |
0.0512 USDT |
35,175,192.9061 RVN |
0.0523 USDT |
0.0496 USDT |
0.0529 USDT |
0.0498 USDT |
| 2022-03-10 |
0.0521 USDT |
47,892,132.5261 RVN |
0.0551 USDT |
0.0504 USDT |
0.0556 USDT |
0.0523 USDT |
| 2022-03-09 |
0.0545 USDT |
60,239,398.1198 RVN |
0.0515 USDT |
0.0514 USDT |
0.0567 USDT |
0.0551 USDT |
| 2022-03-08 |
0.0522 USDT |
63,279,708.9819 RVN |
0.0513 USDT |
0.0505 USDT |
0.0537 USDT |
0.0515 USDT |
| 2022-03-07 |
0.0519 USDT |
62,393,139.0049 RVN |
0.0512 USDT |
0.0493 USDT |
0.0546 USDT |
0.0514 USDT |
| 2022-03-06 |
0.0529 USDT |
33,177,803.6738 RVN |
0.0544 USDT |
0.0510 USDT |
0.0550 USDT |
0.0512 USDT |
| 2022-03-05 |
0.0529 USDT |
39,596,430.0386 RVN |
0.0522 USDT |
0.0507 USDT |
0.0553 USDT |
0.0544 USDT |
| 2022-03-04 |
0.0551 USDT |
47,258,819.3805 RVN |
0.0570 USDT |
0.0518 USDT |
0.0572 USDT |
0.0522 USDT |
| 2022-03-03 |
0.0582 USDT |
40,753,032.4359 RVN |
0.0598 USDT |
0.0561 USDT |
0.0602 USDT |
0.0571 USDT |
| 2022-03-02 |
0.0609 USDT |
55,396,098.6063 RVN |
0.0625 USDT |
0.0591 USDT |
0.0627 USDT |
0.0598 USDT |
| 2022-03-01 |
0.0624 USDT |
60,727,627.3249 RVN |
0.0627 USDT |
0.0608 USDT |
0.0641 USDT |
0.0624 USDT |
| 2022-02-28 |
0.0588 USDT |
66,679,138.9336 RVN |
0.0558 USDT |
0.0550 USDT |
0.0629 USDT |
0.0627 USDT |
| 2022-02-27 |
0.0569 USDT |
58,547,811.7142 RVN |
0.0581 USDT |
0.0543 USDT |
0.0597 USDT |
0.0558 USDT |
| 2022-02-26 |
0.0591 USDT |
46,141,257.4908 RVN |
0.0588 USDT |
0.0573 USDT |
0.0608 USDT |
0.0581 USDT |
| 2022-02-25 |
0.0526 USDT |
46,768,968.2713 RVN |
0.0501 USDT |
0.0495 USDT |
0.0558 USDT |
0.0551 USDT |
| 2022-02-24 |
0.0531 USDT |
124,066,750.4454 RVN |
0.0560 USDT |
0.0459 USDT |
0.0574 USDT |
0.0502 USDT |
| 2022-02-23 |
0.0549 USDT |
54,036,394.8694 RVN |
0.0539 USDT |
0.0530 USDT |
0.0579 USDT |
0.0560 USDT |
| 2022-02-22 |
0.0555 USDT |
103,929,787.2885 RVN |
0.0570 USDT |
0.0495 USDT |
0.0575 USDT |
0.0539 USDT |
| 2022-02-21 |
0.0570 USDT |
67,146,992.9400 RVN |
0.0570 USDT |
0.0544 USDT |
0.0600 USDT |
0.0570 USDT |