Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
0.0592 USDT |
68,852,261.3056 RVN |
0.0613 USDT |
0.0561 USDT |
0.0622 USDT |
0.0571 USDT |
| 2022-02-19 |
0.0608 USDT |
43,658,722.8726 RVN |
0.0604 USDT |
0.0592 USDT |
0.0626 USDT |
0.0613 USDT |
| 2022-02-18 |
0.0622 USDT |
52,857,608.0719 RVN |
0.0640 USDT |
0.0600 USDT |
0.0645 USDT |
0.0604 USDT |
| 2022-02-17 |
0.0655 USDT |
44,684,366.5707 RVN |
0.0669 USDT |
0.0635 USDT |
0.0688 USDT |
0.0641 USDT |
| 2022-02-16 |
0.0681 USDT |
39,271,616.8816 RVN |
0.0694 USDT |
0.0660 USDT |
0.0702 USDT |
0.0668 USDT |
| 2022-02-15 |
0.0676 USDT |
44,502,590.1554 RVN |
0.0660 USDT |
0.0640 USDT |
0.0701 USDT |
0.0693 USDT |
| 2022-02-14 |
0.0663 USDT |
47,285,298.4684 RVN |
0.0668 USDT |
0.0628 USDT |
0.0669 USDT |
0.0659 USDT |
| 2022-02-13 |
0.0669 USDT |
33,773,730.6488 RVN |
0.0669 USDT |
0.0661 USDT |
0.0694 USDT |
0.0668 USDT |
| 2022-02-12 |
0.0703 USDT |
66,599,398.2529 RVN |
0.0737 USDT |
0.0640 USDT |
0.0738 USDT |
0.0669 USDT |
| 2022-02-11 |
0.0740 USDT |
60,890,100.7927 RVN |
0.0744 USDT |
0.0690 USDT |
0.0752 USDT |
0.0736 USDT |
| 2022-02-10 |
0.0753 USDT |
66,133,581.7563 RVN |
0.0762 USDT |
0.0704 USDT |
0.0768 USDT |
0.0744 USDT |
| 2022-02-09 |
0.0748 USDT |
53,260,728.5150 RVN |
0.0736 USDT |
0.0724 USDT |
0.0773 USDT |
0.0761 USDT |
| 2022-02-08 |
0.0760 USDT |
84,095,566.8814 RVN |
0.0786 USDT |
0.0727 USDT |
0.0808 USDT |
0.0735 USDT |
| 2022-02-07 |
0.0761 USDT |
61,290,905.4483 RVN |
0.0736 USDT |
0.0731 USDT |
0.0789 USDT |
0.0786 USDT |
| 2022-02-06 |
0.0750 USDT |
58,048,903.6974 RVN |
0.0764 USDT |
0.0720 USDT |
0.0769 USDT |
0.0736 USDT |
| 2022-02-05 |
0.0730 USDT |
55,227,539.1402 RVN |
0.0697 USDT |
0.0697 USDT |
0.0770 USDT |
0.0763 USDT |
| 2022-02-04 |
0.0683 USDT |
45,321,919.8990 RVN |
0.0669 USDT |
0.0646 USDT |
0.0707 USDT |
0.0697 USDT |
| 2022-02-03 |
0.0673 USDT |
60,521,835.8918 RVN |
0.0677 USDT |
0.0636 USDT |
0.0679 USDT |
0.0669 USDT |
| 2022-02-02 |
0.0689 USDT |
53,554,652.5883 RVN |
0.0701 USDT |
0.0675 USDT |
0.0716 USDT |
0.0678 USDT |
| 2022-02-01 |
0.0699 USDT |
49,192,202.2811 RVN |
0.0699 USDT |
0.0685 USDT |
0.0710 USDT |
0.0700 USDT |
| 2022-01-31 |
0.0696 USDT |
59,303,379.9782 RVN |
0.0694 USDT |
0.0652 USDT |
0.0699 USDT |
0.0699 USDT |
| 2022-01-30 |
0.0700 USDT |
53,147,710.6400 RVN |
0.0707 USDT |
0.0686 USDT |
0.0719 USDT |
0.0693 USDT |
| 2022-01-29 |
0.0692 USDT |
96,590,765.8097 RVN |
0.0677 USDT |
0.0672 USDT |
0.0745 USDT |
0.0707 USDT |
| 2022-01-28 |
0.0669 USDT |
86,429,931.6754 RVN |
0.0662 USDT |
0.0623 USDT |
0.0686 USDT |
0.0677 USDT |
| 2022-01-27 |
0.0670 USDT |
104,462,589.4350 RVN |
0.0678 USDT |
0.0612 USDT |
0.0708 USDT |
0.0662 USDT |
| 2022-01-26 |
0.0656 USDT |
90,924,553.3945 RVN |
0.0633 USDT |
0.0625 USDT |
0.0689 USDT |
0.0679 USDT |
| 2022-01-25 |
0.0610 USDT |
104,436,765.1511 RVN |
0.0587 USDT |
0.0570 USDT |
0.0649 USDT |
0.0633 USDT |
| 2022-01-24 |
0.0616 USDT |
153,229,024.4438 RVN |
0.0646 USDT |
0.0549 USDT |
0.0661 USDT |
0.0586 USDT |
| 2022-01-23 |
0.0619 USDT |
140,482,257.5241 RVN |
0.0594 USDT |
0.0583 USDT |
0.0675 USDT |
0.0645 USDT |
| 2022-01-22 |
0.0674 USDT |
260,893,241.2279 RVN |
0.0755 USDT |
0.0520 USDT |
0.0758 USDT |
0.0594 USDT |
| 2022-01-21 |
0.0818 USDT |
146,603,534.6862 RVN |
0.0882 USDT |
0.0724 USDT |
0.0884 USDT |
0.0755 USDT |
| 2022-01-20 |
0.0867 USDT |
48,254,714.7643 RVN |
0.0852 USDT |
0.0828 USDT |
0.0898 USDT |
0.0882 USDT |
| 2022-01-19 |
0.0864 USDT |
70,921,155.6601 RVN |
0.0875 USDT |
0.0827 USDT |
0.0892 USDT |
0.0853 USDT |
| 2022-01-18 |
0.0890 USDT |
74,329,568.4586 RVN |
0.0905 USDT |
0.0863 USDT |
0.0909 USDT |
0.0876 USDT |
| 2022-01-17 |
0.0938 USDT |
55,903,776.0435 RVN |
0.0971 USDT |
0.0898 USDT |
0.0981 USDT |
0.0905 USDT |
| 2022-01-16 |
0.0984 USDT |
58,686,839.8173 RVN |
0.0999 USDT |
0.0951 USDT |
0.1004 USDT |
0.0970 USDT |
| 2022-01-15 |
0.0994 USDT |
93,794,398.5337 RVN |
0.0990 USDT |
0.0976 USDT |
0.1038 USDT |
0.0999 USDT |
| 2022-01-14 |
0.0982 USDT |
111,373,101.9998 RVN |
0.0974 USDT |
0.0925 USDT |
0.0991 USDT |
0.0990 USDT |
| 2022-01-13 |
0.1000 USDT |
121,283,541.3541 RVN |
0.1026 USDT |
0.0959 USDT |
0.1049 USDT |
0.0974 USDT |
| 2022-01-12 |
0.0969 USDT |
164,451,830.1832 RVN |
0.0914 USDT |
0.0913 USDT |
0.1059 USDT |
0.1025 USDT |
| 2022-01-11 |
0.0905 USDT |
130,424,846.8166 RVN |
0.0897 USDT |
0.0878 USDT |
0.0934 USDT |
0.0914 USDT |
| 2022-01-10 |
0.0940 USDT |
180,666,978.4192 RVN |
0.0984 USDT |
0.0851 USDT |
0.1027 USDT |
0.0897 USDT |
| 2022-01-09 |
0.1002 USDT |
177,772,757.7607 RVN |
0.1021 USDT |
0.0935 USDT |
0.1031 USDT |
0.0984 USDT |
| 2022-01-08 |
0.1069 USDT |
147,832,296.9963 RVN |
0.1118 USDT |
0.1010 USDT |
0.1162 USDT |
0.1020 USDT |
| 2022-01-07 |
0.1158 USDT |
294,615,216.0518 RVN |
0.1196 USDT |
0.1092 USDT |
0.1304 USDT |
0.1119 USDT |
| 2022-01-06 |
0.1267 USDT |
363,729,712.2996 RVN |
0.1337 USDT |
0.1098 USDT |
0.1343 USDT |
0.1196 USDT |
| 2022-01-05 |
0.1319 USDT |
534,953,473.2178 RVN |
0.1299 USDT |
0.1266 USDT |
0.1386 USDT |
0.1338 USDT |
| 2022-01-04 |
0.1174 USDT |
467,041,909.0450 RVN |
0.1049 USDT |
0.1028 USDT |
0.1317 USDT |
0.1300 USDT |
| 2022-01-03 |
0.1041 USDT |
84,727,814.5379 RVN |
0.1033 USDT |
0.0991 USDT |
0.1085 USDT |
0.1049 USDT |
| 2022-01-02 |
0.1042 USDT |
72,069,388.7345 RVN |
0.1051 USDT |
0.1022 USDT |
0.1079 USDT |
0.1034 USDT |