Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
0.0791 USDT |
59,925,652.7475 RVN |
0.0790 USDT |
0.0775 USDT |
0.0827 USDT |
0.0791 USDT |
| 2021-06-06 |
0.0792 USDT |
68,363,921.1765 RVN |
0.0794 USDT |
0.0748 USDT |
0.0799 USDT |
0.0790 USDT |
| 2021-06-05 |
0.0792 USDT |
113,234,955.1324 RVN |
0.0791 USDT |
0.0772 USDT |
0.0837 USDT |
0.0793 USDT |
| 2021-06-04 |
0.0832 USDT |
146,655,870.8357 RVN |
0.0872 USDT |
0.0763 USDT |
0.0890 USDT |
0.0792 USDT |
| 2021-06-03 |
0.0881 USDT |
197,365,465.9575 RVN |
0.0889 USDT |
0.0839 USDT |
0.0943 USDT |
0.0874 USDT |
| 2021-06-02 |
0.0854 USDT |
96,373,541.5864 RVN |
0.0819 USDT |
0.0790 USDT |
0.0913 USDT |
0.0888 USDT |
| 2021-06-01 |
0.0818 USDT |
154,944,710.5995 RVN |
0.0818 USDT |
0.0798 USDT |
0.0857 USDT |
0.0819 USDT |
| 2021-05-31 |
0.0806 USDT |
81,607,121.7249 RVN |
0.0794 USDT |
0.0743 USDT |
0.0825 USDT |
0.0818 USDT |
| 2021-05-30 |
0.0765 USDT |
103,559,434.9408 RVN |
0.0739 USDT |
0.0703 USDT |
0.0840 USDT |
0.0791 USDT |
| 2021-05-29 |
0.0794 USDT |
97,990,120.7120 RVN |
0.0847 USDT |
0.0726 USDT |
0.0850 USDT |
0.0741 USDT |
| 2021-05-28 |
0.0916 USDT |
140,051,872.4498 RVN |
0.0984 USDT |
0.0775 USDT |
0.0989 USDT |
0.0849 USDT |
| 2021-05-27 |
0.0961 USDT |
127,375,375.6372 RVN |
0.0937 USDT |
0.0915 USDT |
0.1050 USDT |
0.0985 USDT |
| 2021-05-26 |
0.0876 USDT |
164,682,914.4723 RVN |
0.0815 USDT |
0.0771 USDT |
0.1026 USDT |
0.0937 USDT |
| 2021-05-25 |
0.0785 USDT |
154,296,977.1722 RVN |
0.0755 USDT |
0.0722 USDT |
0.1400 USDT |
0.0814 USDT |
| 2021-05-24 |
0.0683 USDT |
173,645,516.7813 RVN |
0.0612 USDT |
0.0535 USDT |
0.0773 USDT |
0.0754 USDT |
| 2021-05-23 |
0.0714 USDT |
141,582,406.2989 RVN |
0.0815 USDT |
0.0602 USDT |
0.0826 USDT |
0.0613 USDT |
| 2021-05-22 |
0.0827 USDT |
167,649,015.4592 RVN |
0.0838 USDT |
0.0710 USDT |
0.0878 USDT |
0.0817 USDT |
| 2021-05-21 |
0.0927 USDT |
155,209,177.7036 RVN |
0.1017 USDT |
0.0827 USDT |
0.1032 USDT |
0.0838 USDT |
| 2021-05-20 |
0.0973 USDT |
222,987,448.0170 RVN |
0.0927 USDT |
0.0756 USDT |
0.1082 USDT |
0.1020 USDT |
| 2021-05-19 |
0.1092 USDT |
232,679,399.0687 RVN |
0.1258 USDT |
0.0545 USDT |
0.1326 USDT |
0.0927 USDT |
| 2021-05-18 |
0.1248 USDT |
89,673,221.7405 RVN |
0.1236 USDT |
0.1194 USDT |
0.1339 USDT |
0.1260 USDT |
| 2021-05-17 |
0.1315 USDT |
157,840,824.3025 RVN |
0.1392 USDT |
0.1169 USDT |
0.1410 USDT |
0.1237 USDT |
| 2021-05-16 |
0.1432 USDT |
132,294,814.8452 RVN |
0.1473 USDT |
0.1344 USDT |
0.1497 USDT |
0.1391 USDT |
| 2021-05-15 |
0.1446 USDT |
246,251,867.6325 RVN |
0.1420 USDT |
0.1344 USDT |
0.1575 USDT |
0.1473 USDT |
| 2021-05-14 |
0.1378 USDT |
128,159,968.9321 RVN |
0.1336 USDT |
0.1249 USDT |
0.1428 USDT |
0.1420 USDT |
| 2021-05-13 |
0.1417 USDT |
166,745,956.1714 RVN |
0.1498 USDT |
0.1225 USDT |
0.1511 USDT |
0.1336 USDT |
| 2021-05-12 |
0.1529 USDT |
93,438,538.3096 RVN |
0.1559 USDT |
0.1490 USDT |
0.1645 USDT |
0.1499 USDT |
| 2021-05-11 |
0.1607 USDT |
147,087,193.0619 RVN |
0.1655 USDT |
0.1352 USDT |
0.1658 USDT |
0.1558 USDT |
| 2021-05-10 |
0.1656 USDT |
92,792,086.7030 RVN |
0.1658 USDT |
0.1611 USDT |
0.1734 USDT |
0.1654 USDT |
| 2021-05-09 |
0.1680 USDT |
119,937,067.2664 RVN |
0.1703 USDT |
0.1605 USDT |
0.1769 USDT |
0.1658 USDT |
| 2021-05-08 |
0.1763 USDT |
118,469,077.4483 RVN |
0.1823 USDT |
0.1690 USDT |
0.1828 USDT |
0.1702 USDT |
| 2021-05-07 |
0.1814 USDT |
202,219,041.7505 RVN |
0.1805 USDT |
0.1681 USDT |
0.1855 USDT |
0.1823 USDT |
| 2021-05-06 |
0.1768 USDT |
205,941,549.5472 RVN |
0.1734 USDT |
0.1687 USDT |
0.1884 USDT |
0.1803 USDT |
| 2021-05-05 |
0.1678 USDT |
119,250,445.1750 RVN |
0.1623 USDT |
0.1579 USDT |
0.1749 USDT |
0.1734 USDT |
| 2021-05-04 |
0.1752 USDT |
152,644,039.0698 RVN |
0.1881 USDT |
0.1610 USDT |
0.1900 USDT |
0.1623 USDT |
| 2021-05-03 |
0.1946 USDT |
159,750,446.0713 RVN |
0.2012 USDT |
0.1856 USDT |
0.2016 USDT |
0.1881 USDT |
| 2021-05-02 |
0.1870 USDT |
455,579,306.5208 RVN |
0.1727 USDT |
0.1720 USDT |
0.2039 USDT |
0.2014 USDT |
| 2021-05-01 |
0.1729 USDT |
125,137,807.4302 RVN |
0.1731 USDT |
0.1670 USDT |
0.1810 USDT |
0.1727 USDT |
| 2021-04-30 |
0.1686 USDT |
92,754,552.9756 RVN |
0.1640 USDT |
0.1568 USDT |
0.1737 USDT |
0.1731 USDT |
| 2021-04-29 |
0.1627 USDT |
92,583,679.8354 RVN |
0.1614 USDT |
0.1601 USDT |
0.1710 USDT |
0.1640 USDT |
| 2021-04-28 |
0.1655 USDT |
174,647,701.5128 RVN |
0.1697 USDT |
0.1573 USDT |
0.1786 USDT |
0.1614 USDT |
| 2021-04-27 |
0.1635 USDT |
182,333,533.4751 RVN |
0.1573 USDT |
0.1471 USDT |
0.1760 USDT |
0.1697 USDT |
| 2021-04-26 |
0.1488 USDT |
284,480,381.7993 RVN |
0.1404 USDT |
0.1210 USDT |
0.1668 USDT |
0.1573 USDT |
| 2021-04-25 |
0.1386 USDT |
235,676,429.0076 RVN |
0.1369 USDT |
0.1295 USDT |
0.1435 USDT |
0.1404 USDT |
| 2021-04-24 |
0.1361 USDT |
189,385,440.7212 RVN |
0.1354 USDT |
0.1300 USDT |
0.1465 USDT |
0.1369 USDT |
| 2021-04-23 |
0.1549 USDT |
360,518,833.5503 RVN |
0.1745 USDT |
0.1100 USDT |
0.1763 USDT |
0.1353 USDT |
| 2021-04-22 |
0.1799 USDT |
126,644,441.4596 RVN |
0.1854 USDT |
0.1669 USDT |
0.1877 USDT |
0.1744 USDT |
| 2021-04-21 |
0.1849 USDT |
137,005,188.4718 RVN |
0.1844 USDT |
0.1766 USDT |
0.1905 USDT |
0.1854 USDT |
| 2021-04-20 |
0.1819 USDT |
309,455,932.5987 RVN |
0.1794 USDT |
0.1608 USDT |
0.1942 USDT |
0.1844 USDT |
| 2021-04-19 |
0.1854 USDT |
206,465,128.2742 RVN |
0.1915 USDT |
0.1785 USDT |
0.2098 USDT |
0.1794 USDT |