Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.0615 USDT |
97,759,858.6735 RVN |
0.0631 USDT |
0.0568 USDT |
0.0648 USDT |
0.0599 USDT |
| 2021-07-26 |
0.0596 USDT |
163,672,976.2232 RVN |
0.0559 USDT |
0.0555 USDT |
0.0646 USDT |
0.0632 USDT |
| 2021-07-25 |
0.0568 USDT |
72,740,162.1415 RVN |
0.0576 USDT |
0.0551 USDT |
0.0589 USDT |
0.0560 USDT |
| 2021-07-24 |
0.0564 USDT |
76,505,119.0066 RVN |
0.0552 USDT |
0.0541 USDT |
0.0585 USDT |
0.0576 USDT |
| 2021-07-23 |
0.0553 USDT |
69,453,143.8079 RVN |
0.0554 USDT |
0.0537 USDT |
0.0563 USDT |
0.0552 USDT |
| 2021-07-22 |
0.0547 USDT |
87,652,500.2683 RVN |
0.0539 USDT |
0.0517 USDT |
0.0555 USDT |
0.0554 USDT |
| 2021-07-21 |
0.0522 USDT |
83,043,010.6569 RVN |
0.0505 USDT |
0.0499 USDT |
0.0543 USDT |
0.0539 USDT |
| 2021-07-20 |
0.0514 USDT |
118,623,572.1972 RVN |
0.0522 USDT |
0.0481 USDT |
0.0533 USDT |
0.0505 USDT |
| 2021-07-19 |
0.0549 USDT |
134,124,349.5165 RVN |
0.0576 USDT |
0.0513 USDT |
0.0589 USDT |
0.0522 USDT |
| 2021-07-18 |
0.0589 USDT |
231,562,252.6619 RVN |
0.0601 USDT |
0.0570 USDT |
0.0650 USDT |
0.0577 USDT |
| 2021-07-17 |
0.0598 USDT |
502,081,185.7314 RVN |
0.0595 USDT |
0.0533 USDT |
0.0650 USDT |
0.0601 USDT |
| 2021-07-16 |
0.0554 USDT |
419,943,107.1484 RVN |
0.0514 USDT |
0.0497 USDT |
0.0627 USDT |
0.0594 USDT |
| 2021-07-15 |
0.0508 USDT |
226,053,370.6332 RVN |
0.0501 USDT |
0.0499 USDT |
0.0543 USDT |
0.0514 USDT |
| 2021-07-14 |
0.0503 USDT |
62,885,116.3514 RVN |
0.0504 USDT |
0.0471 USDT |
0.0507 USDT |
0.0501 USDT |
| 2021-07-13 |
0.0505 USDT |
50,408,390.4050 RVN |
0.0507 USDT |
0.0492 USDT |
0.0517 USDT |
0.0504 USDT |
| 2021-07-12 |
0.0510 USDT |
39,863,093.2016 RVN |
0.0514 USDT |
0.0507 USDT |
0.0534 USDT |
0.0507 USDT |
| 2021-07-11 |
0.0512 USDT |
39,982,136.7367 RVN |
0.0511 USDT |
0.0498 USDT |
0.0516 USDT |
0.0514 USDT |
| 2021-07-10 |
0.0514 USDT |
51,476,926.8015 RVN |
0.0518 USDT |
0.0507 USDT |
0.0533 USDT |
0.0511 USDT |
| 2021-07-09 |
0.0511 USDT |
70,493,556.1444 RVN |
0.0504 USDT |
0.0474 USDT |
0.0523 USDT |
0.0517 USDT |
| 2021-07-08 |
0.0523 USDT |
78,667,340.4847 RVN |
0.0540 USDT |
0.0489 USDT |
0.0554 USDT |
0.0505 USDT |
| 2021-07-07 |
0.0539 USDT |
61,201,246.1934 RVN |
0.0539 USDT |
0.0525 USDT |
0.0550 USDT |
0.0540 USDT |
| 2021-07-06 |
0.0532 USDT |
55,834,456.8375 RVN |
0.0525 USDT |
0.0516 USDT |
0.0552 USDT |
0.0539 USDT |
| 2021-07-05 |
0.0546 USDT |
66,710,286.1295 RVN |
0.0565 USDT |
0.0513 USDT |
0.0569 USDT |
0.0526 USDT |
| 2021-07-04 |
0.0561 USDT |
54,158,853.5500 RVN |
0.0558 USDT |
0.0541 USDT |
0.0570 USDT |
0.0565 USDT |
| 2021-07-03 |
0.0550 USDT |
54,028,678.6172 RVN |
0.0543 USDT |
0.0531 USDT |
0.0566 USDT |
0.0557 USDT |
| 2021-07-02 |
0.0542 USDT |
70,472,696.6625 RVN |
0.0541 USDT |
0.0521 USDT |
0.0556 USDT |
0.0543 USDT |
| 2021-07-01 |
0.0535 USDT |
57,252,926.6800 RVN |
0.0529 USDT |
0.0526 USDT |
0.0565 USDT |
0.0541 USDT |
| 2021-06-30 |
0.0555 USDT |
81,319,365.8681 RVN |
0.0580 USDT |
0.0527 USDT |
0.0590 USDT |
0.0530 USDT |
| 2021-06-29 |
0.0563 USDT |
84,601,108.9132 RVN |
0.0548 USDT |
0.0537 USDT |
0.0595 USDT |
0.0579 USDT |
| 2021-06-28 |
0.0534 USDT |
146,968,730.4497 RVN |
0.0520 USDT |
0.0502 USDT |
0.0567 USDT |
0.0548 USDT |
| 2021-06-27 |
0.0508 USDT |
52,475,143.1174 RVN |
0.0497 USDT |
0.0482 USDT |
0.0528 USDT |
0.0520 USDT |
| 2021-06-26 |
0.0502 USDT |
118,105,963.1195 RVN |
0.0508 USDT |
0.0474 USDT |
0.0518 USDT |
0.0497 USDT |
| 2021-06-25 |
0.0525 USDT |
90,590,202.7695 RVN |
0.0542 USDT |
0.0501 USDT |
0.0567 USDT |
0.0508 USDT |
| 2021-06-24 |
0.0533 USDT |
105,808,279.8737 RVN |
0.0523 USDT |
0.0503 USDT |
0.0553 USDT |
0.0542 USDT |
| 2021-06-23 |
0.0497 USDT |
130,187,318.7289 RVN |
0.0471 USDT |
0.0469 USDT |
0.0557 USDT |
0.0523 USDT |
| 2021-06-22 |
0.0521 USDT |
217,146,294.2058 RVN |
0.0573 USDT |
0.0406 USDT |
0.0578 USDT |
0.0470 USDT |
| 2021-06-21 |
0.0604 USDT |
100,067,734.6306 RVN |
0.0636 USDT |
0.0553 USDT |
0.0667 USDT |
0.0572 USDT |
| 2021-06-20 |
0.0660 USDT |
73,945,753.3802 RVN |
0.0683 USDT |
0.0603 USDT |
0.0683 USDT |
0.0637 USDT |
| 2021-06-19 |
0.0677 USDT |
62,959,596.9757 RVN |
0.0670 USDT |
0.0657 USDT |
0.0685 USDT |
0.0683 USDT |
| 2021-06-18 |
0.0698 USDT |
64,419,010.5185 RVN |
0.0727 USDT |
0.0667 USDT |
0.0727 USDT |
0.0670 USDT |
| 2021-06-17 |
0.0725 USDT |
70,848,138.0221 RVN |
0.0723 USDT |
0.0706 USDT |
0.0748 USDT |
0.0726 USDT |
| 2021-06-16 |
0.0738 USDT |
94,596,914.3233 RVN |
0.0754 USDT |
0.0712 USDT |
0.0787 USDT |
0.0723 USDT |
| 2021-06-15 |
0.0761 USDT |
103,416,236.5310 RVN |
0.0768 USDT |
0.0741 USDT |
0.0786 USDT |
0.0754 USDT |
| 2021-06-14 |
0.0749 USDT |
133,596,582.9929 RVN |
0.0730 USDT |
0.0726 USDT |
0.0771 USDT |
0.0768 USDT |
| 2021-06-13 |
0.0737 USDT |
170,768,848.7756 RVN |
0.0745 USDT |
0.0687 USDT |
0.0747 USDT |
0.0730 USDT |
| 2021-06-12 |
0.0729 USDT |
255,441,475.6083 RVN |
0.0712 USDT |
0.0653 USDT |
0.0796 USDT |
0.0746 USDT |
| 2021-06-11 |
0.0716 USDT |
84,898,206.3597 RVN |
0.0720 USDT |
0.0695 USDT |
0.0734 USDT |
0.0712 USDT |
| 2021-06-10 |
0.0736 USDT |
117,991,180.9492 RVN |
0.0752 USDT |
0.0713 USDT |
0.0799 USDT |
0.0719 USDT |
| 2021-06-09 |
0.0699 USDT |
250,881,634.5489 RVN |
0.0646 USDT |
0.0642 USDT |
0.0757 USDT |
0.0753 USDT |
| 2021-06-08 |
0.0719 USDT |
169,119,214.6996 RVN |
0.0791 USDT |
0.0615 USDT |
0.0793 USDT |
0.0646 USDT |