Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-07 |
0.1539 USDT |
91,247,511.7664 RVN |
0.1501 USDT |
0.1495 USDT |
0.1615 USDT |
0.1578 USDT |
| 2021-03-06 |
0.1503 USDT |
125,034,623.8483 RVN |
0.1506 USDT |
0.1469 USDT |
0.1590 USDT |
0.1501 USDT |
| 2021-03-05 |
0.1516 USDT |
135,683,458.8724 RVN |
0.1525 USDT |
0.1394 USDT |
0.1582 USDT |
0.1507 USDT |
| 2021-03-04 |
0.1585 USDT |
127,731,363.1919 RVN |
0.1646 USDT |
0.1505 USDT |
0.1693 USDT |
0.1524 USDT |
| 2021-03-03 |
0.1644 USDT |
180,784,122.8304 RVN |
0.1642 USDT |
0.1497 USDT |
0.1660 USDT |
0.1646 USDT |
| 2021-03-02 |
0.1679 USDT |
235,812,323.1119 RVN |
0.1716 USDT |
0.1600 USDT |
0.1800 USDT |
0.1641 USDT |
| 2021-03-01 |
0.1462 USDT |
537,907,188.5244 RVN |
0.1207 USDT |
0.1192 USDT |
0.1765 USDT |
0.1717 USDT |
| 2021-02-28 |
0.1335 USDT |
284,620,286.4217 RVN |
0.1463 USDT |
0.1164 USDT |
0.1511 USDT |
0.1206 USDT |
| 2021-02-27 |
0.1548 USDT |
140,311,484.8270 RVN |
0.1633 USDT |
0.1450 USDT |
0.1676 USDT |
0.1462 USDT |
| 2021-02-26 |
0.1737 USDT |
188,855,676.3377 RVN |
0.1840 USDT |
0.1504 USDT |
0.1842 USDT |
0.1634 USDT |
| 2021-02-25 |
0.1847 USDT |
146,045,915.7324 RVN |
0.1852 USDT |
0.1663 USDT |
0.1912 USDT |
0.1841 USDT |
| 2021-02-24 |
0.1765 USDT |
383,366,083.4860 RVN |
0.1679 USDT |
0.1632 USDT |
0.2004 USDT |
0.1852 USDT |
| 2021-02-23 |
0.1741 USDT |
548,214,779.0039 RVN |
0.1804 USDT |
0.1355 USDT |
0.2289 USDT |
0.1678 USDT |
| 2021-02-22 |
0.1974 USDT |
498,495,808.0955 RVN |
0.2143 USDT |
0.1481 USDT |
0.2289 USDT |
0.1805 USDT |
| 2021-02-21 |
0.2199 USDT |
1,007,998,372.6814 RVN |
0.2255 USDT |
0.1865 USDT |
0.2720 USDT |
0.2143 USDT |
| 2021-02-20 |
0.1796 USDT |
1,689,221,029.3926 RVN |
0.1336 USDT |
0.1273 USDT |
0.2945 USDT |
0.2256 USDT |
| 2021-02-19 |
0.1117 USDT |
472,837,440.3922 RVN |
0.0899 USDT |
0.0889 USDT |
0.1869 USDT |
0.1335 USDT |
| 2021-02-18 |
0.0832 USDT |
201,057,180.3711 RVN |
0.0764 USDT |
0.0735 USDT |
0.1000 USDT |
0.0899 USDT |
| 2021-02-17 |
0.0761 USDT |
133,580,582.3371 RVN |
0.0759 USDT |
0.0720 USDT |
0.0803 USDT |
0.0764 USDT |
| 2021-02-16 |
0.0753 USDT |
187,528,827.2289 RVN |
0.0744 USDT |
0.0714 USDT |
0.0833 USDT |
0.0761 USDT |
| 2021-02-15 |
0.0796 USDT |
545,373,249.3977 RVN |
0.0848 USDT |
0.0625 USDT |
0.0874 USDT |
0.0743 USDT |
| 2021-02-14 |
0.0719 USDT |
643,768,591.2097 RVN |
0.0590 USDT |
0.0561 USDT |
0.0889 USDT |
0.0847 USDT |
| 2021-02-13 |
0.0542 USDT |
247,017,087.4377 RVN |
0.0495 USDT |
0.0493 USDT |
0.0600 USDT |
0.0590 USDT |
| 2021-02-12 |
0.0493 USDT |
148,258,186.0630 RVN |
0.0491 USDT |
0.0463 USDT |
0.0522 USDT |
0.0495 USDT |
| 2021-02-11 |
0.0465 USDT |
313,597,872.2781 RVN |
0.0439 USDT |
0.0433 USDT |
0.0506 USDT |
0.0490 USDT |
| 2021-02-10 |
0.0440 USDT |
379,435,813.4268 RVN |
0.0440 USDT |
0.0409 USDT |
0.0534 USDT |
0.0439 USDT |
| 2021-02-09 |
0.0394 USDT |
293,550,951.0773 RVN |
0.0349 USDT |
0.0336 USDT |
0.0444 USDT |
0.0440 USDT |
| 2021-02-08 |
0.0320 USDT |
272,604,255.0310 RVN |
0.0292 USDT |
0.0281 USDT |
0.0360 USDT |
0.0349 USDT |
| 2021-02-07 |
0.0288 USDT |
240,375,217.9884 RVN |
0.0285 USDT |
0.0281 USDT |
0.0336 USDT |
0.0291 USDT |
| 2021-02-06 |
0.0290 USDT |
206,685,739.1197 RVN |
0.0295 USDT |
0.0277 USDT |
0.0336 USDT |
0.0285 USDT |
| 2021-02-05 |
0.0276 USDT |
321,803,354.5712 RVN |
0.0258 USDT |
0.0255 USDT |
0.0320 USDT |
0.0295 USDT |
| 2021-02-04 |
0.0252 USDT |
314,693,726.8902 RVN |
0.0246 USDT |
0.0240 USDT |
0.0276 USDT |
0.0258 USDT |
| 2021-02-03 |
0.0247 USDT |
158,462,079.9384 RVN |
0.0248 USDT |
0.0239 USDT |
0.0260 USDT |
0.0246 USDT |
| 2021-02-02 |
0.0247 USDT |
295,954,466.4206 RVN |
0.0246 USDT |
0.0235 USDT |
0.0260 USDT |
0.0247 USDT |
| 2021-02-01 |
0.0236 USDT |
610,547,647.8368 RVN |
0.0226 USDT |
0.0224 USDT |
0.0275 USDT |
0.0246 USDT |
| 2021-01-31 |
0.0235 USDT |
734,055,606.8064 RVN |
0.0245 USDT |
0.0222 USDT |
0.0275 USDT |
0.0226 USDT |
| 2021-01-30 |
0.0255 USDT |
2,052,676,800.0173 RVN |
0.0265 USDT |
0.0223 USDT |
0.0401 USDT |
0.0245 USDT |
| 2021-01-29 |
0.0214 USDT |
822,426,871.9299 RVN |
0.0162 USDT |
0.0161 USDT |
0.0399 USDT |
0.0266 USDT |
| 2021-01-28 |
0.0157 USDT |
69,166,283.1719 RVN |
0.0152 USDT |
0.0150 USDT |
0.0166 USDT |
0.0162 USDT |
| 2021-01-27 |
0.0156 USDT |
88,358,826.0364 RVN |
0.0160 USDT |
0.0145 USDT |
0.0165 USDT |
0.0152 USDT |
| 2021-01-26 |
0.0169 USDT |
83,093,341.6460 RVN |
0.0178 USDT |
0.0158 USDT |
0.0178 USDT |
0.0160 USDT |
| 2021-01-25 |
0.0174 USDT |
59,591,110.7518 RVN |
0.0171 USDT |
0.0165 USDT |
0.0180 USDT |
0.0178 USDT |
| 2021-01-24 |
0.0171 USDT |
60,846,013.6421 RVN |
0.0170 USDT |
0.0169 USDT |
0.0178 USDT |
0.0171 USDT |
| 2021-01-23 |
0.0174 USDT |
73,584,326.4882 RVN |
0.0178 USDT |
0.0165 USDT |
0.0178 USDT |
0.0170 USDT |
| 2021-01-22 |
0.0170 USDT |
124,842,600.5564 RVN |
0.0163 USDT |
0.0149 USDT |
0.0178 USDT |
0.0178 USDT |
| 2021-01-21 |
0.0167 USDT |
97,075,075.8291 RVN |
0.0170 USDT |
0.0158 USDT |
0.0179 USDT |
0.0163 USDT |
| 2021-01-20 |
0.0177 USDT |
115,794,830.6181 RVN |
0.0184 USDT |
0.0167 USDT |
0.0187 USDT |
0.0170 USDT |
| 2021-01-19 |
0.0184 USDT |
131,120,317.8370 RVN |
0.0183 USDT |
0.0178 USDT |
0.0190 USDT |
0.0185 USDT |
| 2021-01-18 |
0.0177 USDT |
204,644,925.6812 RVN |
0.0171 USDT |
0.0170 USDT |
0.0195 USDT |
0.0182 USDT |
| 2021-01-17 |
0.0170 USDT |
119,494,638.7761 RVN |
0.0169 USDT |
0.0155 USDT |
0.0172 USDT |
0.0171 USDT |