Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
0.1053 USDT |
151,051,956.9808 RVN |
0.1054 USDT |
0.0951 USDT |
0.1062 USDT |
0.1051 USDT |
| 2021-12-31 |
0.1007 USDT |
93,707,374.5210 RVN |
0.0961 USDT |
0.0930 USDT |
0.1064 USDT |
0.1053 USDT |
| 2021-12-30 |
0.0952 USDT |
100,962,558.3207 RVN |
0.0943 USDT |
0.0898 USDT |
0.0986 USDT |
0.0960 USDT |
| 2021-12-29 |
0.0980 USDT |
142,336,276.9847 RVN |
0.1017 USDT |
0.0893 USDT |
0.1019 USDT |
0.0943 USDT |
| 2021-12-28 |
0.1029 USDT |
343,454,073.6606 RVN |
0.1040 USDT |
0.0984 USDT |
0.1174 USDT |
0.1017 USDT |
| 2021-12-27 |
0.1000 USDT |
73,575,970.1995 RVN |
0.0959 USDT |
0.0957 USDT |
0.1044 USDT |
0.1040 USDT |
| 2021-12-26 |
0.0959 USDT |
49,075,942.3752 RVN |
0.0959 USDT |
0.0937 USDT |
0.0979 USDT |
0.0959 USDT |
| 2021-12-25 |
0.0963 USDT |
61,721,037.1235 RVN |
0.0967 USDT |
0.0951 USDT |
0.0999 USDT |
0.0959 USDT |
| 2021-12-24 |
0.0947 USDT |
106,487,546.8699 RVN |
0.0926 USDT |
0.0924 USDT |
0.0995 USDT |
0.0967 USDT |
| 2021-12-23 |
0.0902 USDT |
66,502,654.3172 RVN |
0.0879 USDT |
0.0867 USDT |
0.0927 USDT |
0.0926 USDT |
| 2021-12-22 |
0.0859 USDT |
51,395,934.6877 RVN |
0.0840 USDT |
0.0834 USDT |
0.0884 USDT |
0.0879 USDT |
| 2021-12-21 |
0.0809 USDT |
61,362,833.2624 RVN |
0.0779 USDT |
0.0775 USDT |
0.0855 USDT |
0.0840 USDT |
| 2021-12-20 |
0.0799 USDT |
55,216,227.1490 RVN |
0.0819 USDT |
0.0762 USDT |
0.0826 USDT |
0.0779 USDT |
| 2021-12-19 |
0.0820 USDT |
44,395,164.8702 RVN |
0.0821 USDT |
0.0813 USDT |
0.0838 USDT |
0.0819 USDT |
| 2021-12-18 |
0.0820 USDT |
44,580,187.8986 RVN |
0.0818 USDT |
0.0790 USDT |
0.0836 USDT |
0.0822 USDT |
| 2021-12-17 |
0.0845 USDT |
54,471,486.9625 RVN |
0.0871 USDT |
0.0786 USDT |
0.0874 USDT |
0.0818 USDT |
| 2021-12-16 |
0.0835 USDT |
53,589,014.7162 RVN |
0.0801 USDT |
0.0800 USDT |
0.0882 USDT |
0.0870 USDT |
| 2021-12-15 |
0.0805 USDT |
56,220,368.4481 RVN |
0.0810 USDT |
0.0800 USDT |
0.0854 USDT |
0.0801 USDT |
| 2021-12-14 |
0.0813 USDT |
76,853,462.0655 RVN |
0.0816 USDT |
0.0782 USDT |
0.0836 USDT |
0.0809 USDT |
| 2021-12-13 |
0.0848 USDT |
55,104,450.0063 RVN |
0.0880 USDT |
0.0806 USDT |
0.0902 USDT |
0.0816 USDT |
| 2021-12-12 |
0.0877 USDT |
71,866,977.3876 RVN |
0.0874 USDT |
0.0862 USDT |
0.0902 USDT |
0.0880 USDT |
| 2021-12-11 |
0.0861 USDT |
55,085,135.3405 RVN |
0.0849 USDT |
0.0806 USDT |
0.0875 USDT |
0.0874 USDT |
| 2021-12-10 |
0.0865 USDT |
70,032,541.5158 RVN |
0.0881 USDT |
0.0841 USDT |
0.0894 USDT |
0.0849 USDT |
| 2021-12-09 |
0.0905 USDT |
51,063,951.2864 RVN |
0.0929 USDT |
0.0870 USDT |
0.0937 USDT |
0.0881 USDT |
| 2021-12-08 |
0.0935 USDT |
73,203,559.8544 RVN |
0.0942 USDT |
0.0881 USDT |
0.0949 USDT |
0.0929 USDT |
| 2021-12-07 |
0.0916 USDT |
69,671,819.8865 RVN |
0.0890 USDT |
0.0872 USDT |
0.0962 USDT |
0.0942 USDT |
| 2021-12-06 |
0.0873 USDT |
112,034,854.4827 RVN |
0.0858 USDT |
0.0823 USDT |
0.0925 USDT |
0.0889 USDT |
| 2021-12-05 |
0.0878 USDT |
78,941,332.8149 RVN |
0.0898 USDT |
0.0843 USDT |
0.0949 USDT |
0.0858 USDT |
| 2021-12-04 |
0.0998 USDT |
225,187,765.2721 RVN |
0.1096 USDT |
0.0644 USDT |
0.1108 USDT |
0.0899 USDT |
| 2021-12-03 |
0.1074 USDT |
127,400,167.4593 RVN |
0.1051 USDT |
0.1046 USDT |
0.1174 USDT |
0.1097 USDT |
| 2021-12-02 |
0.1075 USDT |
57,970,293.0950 RVN |
0.1099 USDT |
0.1027 USDT |
0.1117 USDT |
0.1050 USDT |
| 2021-12-01 |
0.1096 USDT |
60,090,223.9236 RVN |
0.1092 USDT |
0.1068 USDT |
0.1103 USDT |
0.1099 USDT |
| 2021-11-30 |
0.1098 USDT |
82,147,603.0865 RVN |
0.1103 USDT |
0.1065 USDT |
0.1127 USDT |
0.1092 USDT |
| 2021-11-29 |
0.1092 USDT |
72,076,805.5482 RVN |
0.1081 USDT |
0.1032 USDT |
0.1129 USDT |
0.1103 USDT |
| 2021-11-28 |
0.1091 USDT |
128,493,050.0856 RVN |
0.1101 USDT |
0.1050 USDT |
0.1158 USDT |
0.1081 USDT |
| 2021-11-27 |
0.1070 USDT |
97,336,785.0151 RVN |
0.1039 USDT |
0.1023 USDT |
0.1134 USDT |
0.1101 USDT |
| 2021-11-26 |
0.1100 USDT |
120,883,285.9771 RVN |
0.1161 USDT |
0.0989 USDT |
0.1177 USDT |
0.1039 USDT |
| 2021-11-25 |
0.1144 USDT |
69,185,816.0528 RVN |
0.1127 USDT |
0.1100 USDT |
0.1166 USDT |
0.1161 USDT |
| 2021-11-24 |
0.1136 USDT |
62,447,607.6863 RVN |
0.1146 USDT |
0.1101 USDT |
0.1163 USDT |
0.1127 USDT |
| 2021-11-23 |
0.1162 USDT |
57,157,585.3451 RVN |
0.1179 USDT |
0.1121 USDT |
0.1180 USDT |
0.1145 USDT |
| 2021-11-22 |
0.1198 USDT |
71,515,083.4718 RVN |
0.1219 USDT |
0.1143 USDT |
0.1234 USDT |
0.1178 USDT |
| 2021-11-21 |
0.1195 USDT |
61,003,393.6380 RVN |
0.1173 USDT |
0.1170 USDT |
0.1244 USDT |
0.1218 USDT |
| 2021-11-20 |
0.1191 USDT |
74,327,803.4361 RVN |
0.1209 USDT |
0.1170 USDT |
0.1248 USDT |
0.1173 USDT |
| 2021-11-19 |
0.1179 USDT |
107,693,542.3657 RVN |
0.1149 USDT |
0.1089 USDT |
0.1224 USDT |
0.1209 USDT |
| 2021-11-18 |
0.1148 USDT |
119,740,615.7060 RVN |
0.1152 USDT |
0.1121 USDT |
0.1218 USDT |
0.1145 USDT |
| 2021-11-17 |
0.1154 USDT |
73,798,307.2544 RVN |
0.1156 USDT |
0.1087 USDT |
0.1183 USDT |
0.1153 USDT |
| 2021-11-16 |
0.1219 USDT |
99,866,956.1015 RVN |
0.1283 USDT |
0.1043 USDT |
0.1283 USDT |
0.1156 USDT |
| 2021-11-15 |
0.1283 USDT |
72,197,274.0952 RVN |
0.1283 USDT |
0.1262 USDT |
0.1336 USDT |
0.1283 USDT |
| 2021-11-14 |
0.1292 USDT |
78,028,122.2149 RVN |
0.1302 USDT |
0.1262 USDT |
0.1344 USDT |
0.1282 USDT |
| 2021-11-13 |
0.1266 USDT |
55,973,829.3507 RVN |
0.1229 USDT |
0.1206 USDT |
0.1310 USDT |
0.1302 USDT |