Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-08 |
0.0129 USDT |
26,559,394.7582 RVN |
0.0131 USDT |
0.0125 USDT |
0.0137 USDT |
0.0131 USDT |
| 2020-10-07 |
0.0131 USDT |
48,678,182.1545 RVN |
0.0127 USDT |
0.0119 USDT |
0.0135 USDT |
0.0127 USDT |
| 2020-10-06 |
0.0136 USDT |
30,453,523.3094 RVN |
0.0135 USDT |
0.0119 USDT |
0.0138 USDT |
0.0135 USDT |
| 2020-10-05 |
0.0135 USDT |
22,295,970.6245 RVN |
0.0137 USDT |
0.0131 USDT |
0.0140 USDT |
0.0137 USDT |
| 2020-10-04 |
0.0133 USDT |
13,871,175.0289 RVN |
0.0132 USDT |
0.0131 USDT |
0.0140 USDT |
0.0132 USDT |
| 2020-10-03 |
0.0133 USDT |
17,427,542.6008 RVN |
0.0134 USDT |
0.0131 USDT |
0.0135 USDT |
0.0134 USDT |
| 2020-10-02 |
0.0137 USDT |
32,220,164.9531 RVN |
0.0133 USDT |
0.0128 USDT |
0.0141 USDT |
0.0133 USDT |
| 2020-10-01 |
0.0141 USDT |
27,512,966.6855 RVN |
0.0141 USDT |
0.0128 USDT |
0.0146 USDT |
0.0141 USDT |
| 2020-09-30 |
0.0141 USDT |
15,538,017.7269 RVN |
0.0141 USDT |
0.0138 USDT |
0.0146 USDT |
0.0141 USDT |
| 2020-09-29 |
0.0143 USDT |
23,864,630.8128 RVN |
0.0140 USDT |
0.0138 USDT |
0.0146 USDT |
0.0140 USDT |
| 2020-09-28 |
0.0144 USDT |
19,317,176.7717 RVN |
0.0145 USDT |
0.0140 USDT |
0.0148 USDT |
0.0145 USDT |
| 2020-09-27 |
0.0144 USDT |
22,746,640.5189 RVN |
0.0144 USDT |
0.0141 USDT |
0.0148 USDT |
0.0143 USDT |
| 2020-09-26 |
0.0144 USDT |
20,173,038.3702 RVN |
0.0144 USDT |
0.0141 USDT |
0.0148 USDT |
0.0144 USDT |
| 2020-09-25 |
0.0141 USDT |
35,788,196.1712 RVN |
0.0144 USDT |
0.0137 USDT |
0.0146 USDT |
0.0144 USDT |
| 2020-09-24 |
0.0139 USDT |
48,584,580.0167 RVN |
0.0137 USDT |
0.0130 USDT |
0.0145 USDT |
0.0137 USDT |
| 2020-09-23 |
0.0142 USDT |
36,433,805.2000 RVN |
0.0141 USDT |
0.0130 USDT |
0.0143 USDT |
0.0141 USDT |
| 2020-09-22 |
0.0140 USDT |
30,306,737.7608 RVN |
0.0142 USDT |
0.0135 USDT |
0.0146 USDT |
0.0142 USDT |
| 2020-09-21 |
0.0147 USDT |
70,132,355.4197 RVN |
0.0138 USDT |
0.0132 USDT |
0.0160 USDT |
0.0139 USDT |
| 2020-09-20 |
0.0159 USDT |
29,534,074.3266 RVN |
0.0156 USDT |
0.0132 USDT |
0.0167 USDT |
0.0156 USDT |
| 2020-09-19 |
0.0163 USDT |
24,860,759.0201 RVN |
0.0162 USDT |
0.0154 USDT |
0.0167 USDT |
0.0162 USDT |
| 2020-09-18 |
0.0165 USDT |
17,429,641.6541 RVN |
0.0164 USDT |
0.0160 USDT |
0.0167 USDT |
0.0164 USDT |
| 2020-09-17 |
0.0166 USDT |
29,607,241.5926 RVN |
0.0165 USDT |
0.0162 USDT |
0.0168 USDT |
0.0165 USDT |
| 2020-09-16 |
0.0168 USDT |
25,622,027.2785 RVN |
0.0167 USDT |
0.0162 USDT |
0.0170 USDT |
0.0167 USDT |
| 2020-09-15 |
0.0171 USDT |
29,787,320.4964 RVN |
0.0169 USDT |
0.0163 USDT |
0.0175 USDT |
0.0168 USDT |
| 2020-09-14 |
0.0173 USDT |
32,915,607.6569 RVN |
0.0174 USDT |
0.0167 USDT |
0.0175 USDT |
0.0174 USDT |
| 2020-09-13 |
0.0174 USDT |
48,564,845.8110 RVN |
0.0172 USDT |
0.0167 USDT |
0.0184 USDT |
0.0172 USDT |
| 2020-09-12 |
0.0174 USDT |
30,172,629.2718 RVN |
0.0175 USDT |
0.0171 USDT |
0.0184 USDT |
0.0175 USDT |
| 2020-09-11 |
0.0172 USDT |
28,422,731.2757 RVN |
0.0172 USDT |
0.0165 USDT |
0.0178 USDT |
0.0171 USDT |
| 2020-09-10 |
0.0171 USDT |
29,869,180.0653 RVN |
0.0173 USDT |
0.0165 USDT |
0.0175 USDT |
0.0173 USDT |
| 2020-09-09 |
0.0168 USDT |
21,642,630.3916 RVN |
0.0169 USDT |
0.0159 USDT |
0.0175 USDT |
0.0169 USDT |
| 2020-09-08 |
0.0165 USDT |
27,350,722.3682 RVN |
0.0166 USDT |
0.0159 USDT |
0.0172 USDT |
0.0166 USDT |
| 2020-09-07 |
0.0164 USDT |
39,053,139.8843 RVN |
0.0164 USDT |
0.0157 USDT |
0.0174 USDT |
0.0164 USDT |
| 2020-09-06 |
0.0168 USDT |
49,003,668.3723 RVN |
0.0164 USDT |
0.0151 USDT |
0.0174 USDT |
0.0164 USDT |
| 2020-09-05 |
0.0174 USDT |
33,296,478.6185 RVN |
0.0171 USDT |
0.0151 USDT |
0.0183 USDT |
0.0171 USDT |
| 2020-09-04 |
0.0181 USDT |
52,605,468.4333 RVN |
0.0177 USDT |
0.0161 USDT |
0.0190 USDT |
0.0177 USDT |
| 2020-09-03 |
0.0195 USDT |
41,369,730.6853 RVN |
0.0185 USDT |
0.0168 USDT |
0.0210 USDT |
0.0186 USDT |
| 2020-09-02 |
0.0214 USDT |
198,203,175.9476 RVN |
0.0205 USDT |
0.0180 USDT |
0.0224 USDT |
0.0206 USDT |
| 2020-09-01 |
0.0222 USDT |
221,916,221.3842 RVN |
0.0222 USDT |
0.0199 USDT |
0.0228 USDT |
0.0222 USDT |
| 2020-08-31 |
0.0224 USDT |
196,493,710.1199 RVN |
0.0223 USDT |
0.0220 USDT |
0.0228 USDT |
0.0222 USDT |
| 2020-08-30 |
0.0223 USDT |
240,695,832.4357 RVN |
0.0225 USDT |
0.0220 USDT |
0.0229 USDT |
0.0225 USDT |
| 2020-08-29 |
0.0221 USDT |
208,814,615.6344 RVN |
0.0222 USDT |
0.0218 USDT |
0.0229 USDT |
0.0222 USDT |
| 2020-08-28 |
0.0219 USDT |
170,284,294.5437 RVN |
0.0221 USDT |
0.0210 USDT |
0.0226 USDT |
0.0221 USDT |
| 2020-08-27 |
0.0222 USDT |
314,435,075.0125 RVN |
0.0218 USDT |
0.0210 USDT |
0.0228 USDT |
0.0218 USDT |
| 2020-08-26 |
0.0226 USDT |
300,119,853.4082 RVN |
0.0227 USDT |
0.0215 USDT |
0.0228 USDT |
0.0226 USDT |
| 2020-08-25 |
0.0232 USDT |
88,534,625.4048 RVN |
0.0225 USDT |
0.0215 USDT |
0.0245 USDT |
0.0225 USDT |
| 2020-08-24 |
0.0236 USDT |
4,331,125.5343 RVN |
0.0238 USDT |
0.0222 USDT |
0.0245 USDT |
0.0239 USDT |
| 2020-08-23 |
0.0234 USDT |
3,208,976.5103 RVN |
0.0232 USDT |
0.0227 USDT |
0.0243 USDT |
0.0232 USDT |
| 2020-08-22 |
0.0239 USDT |
6,282,059.6011 RVN |
0.0237 USDT |
0.0223 USDT |
0.0243 USDT |
0.0237 USDT |
| 2020-08-21 |
0.0242 USDT |
6,876,154.1333 RVN |
0.0242 USDT |
0.0223 USDT |
0.0252 USDT |
0.0241 USDT |
| 2020-08-20 |
0.0239 USDT |
6,657,167.2092 RVN |
0.0243 USDT |
0.0223 USDT |
0.0252 USDT |
0.0243 USDT |