Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.0290 USDT |
49,515,403.9097 RVN |
0.0305 USDT |
0.0277 USDT |
0.0311 USDT |
0.0287 USDT |
| 2024-04-29 |
0.0302 USDT |
33,560,293.2587 RVN |
0.0309 USDT |
0.0296 USDT |
0.0313 USDT |
0.0305 USDT |
| 2024-04-28 |
0.0319 USDT |
24,429,472.4299 RVN |
0.0322 USDT |
0.0307 USDT |
0.0328 USDT |
0.0309 USDT |
| 2024-04-27 |
0.0319 USDT |
40,999,752.9042 RVN |
0.0327 USDT |
0.0313 USDT |
0.0330 USDT |
0.0323 USDT |
| 2024-04-26 |
0.0332 USDT |
43,463,544.3519 RVN |
0.0341 USDT |
0.0322 USDT |
0.0343 USDT |
0.0327 USDT |
| 2024-04-25 |
0.0332 USDT |
56,352,399.2307 RVN |
0.0331 USDT |
0.0315 USDT |
0.0355 USDT |
0.0341 USDT |
| 2024-04-24 |
0.0345 USDT |
111,064,368.2640 RVN |
0.0331 USDT |
0.0324 USDT |
0.0363 USDT |
0.0331 USDT |
| 2024-04-23 |
0.0336 USDT |
34,502,730.8462 RVN |
0.0339 USDT |
0.0327 USDT |
0.0348 USDT |
0.0331 USDT |
| 2024-04-22 |
0.0330 USDT |
43,822,987.6512 RVN |
0.0316 USDT |
0.0313 USDT |
0.0342 USDT |
0.0339 USDT |
| 2024-04-21 |
0.0319 USDT |
28,001,798.6392 RVN |
0.0326 USDT |
0.0309 USDT |
0.0328 USDT |
0.0316 USDT |
| 2024-04-20 |
0.0316 USDT |
39,494,242.2046 RVN |
0.0305 USDT |
0.0302 USDT |
0.0332 USDT |
0.0327 USDT |
| 2024-04-19 |
0.0302 USDT |
72,845,599.6229 RVN |
0.0303 USDT |
0.0273 USDT |
0.0317 USDT |
0.0305 USDT |
| 2024-04-18 |
0.0290 USDT |
37,717,213.5109 RVN |
0.0281 USDT |
0.0274 USDT |
0.0304 USDT |
0.0303 USDT |
| 2024-04-17 |
0.0289 USDT |
45,040,073.6978 RVN |
0.0300 USDT |
0.0274 USDT |
0.0307 USDT |
0.0281 USDT |
| 2024-04-16 |
0.0292 USDT |
44,444,419.5081 RVN |
0.0295 USDT |
0.0279 USDT |
0.0302 USDT |
0.0300 USDT |
| 2024-04-15 |
0.0309 USDT |
89,603,668.4525 RVN |
0.0314 USDT |
0.0282 USDT |
0.0327 USDT |
0.0295 USDT |
| 2024-04-14 |
0.0301 USDT |
98,975,876.2892 RVN |
0.0291 USDT |
0.0277 USDT |
0.0320 USDT |
0.0314 USDT |
| 2024-04-13 |
0.0299 USDT |
175,891,593.8731 RVN |
0.0329 USDT |
0.0258 USDT |
0.0352 USDT |
0.0291 USDT |
| 2024-04-12 |
0.0351 USDT |
135,206,470.8793 RVN |
0.0403 USDT |
0.0285 USDT |
0.0412 USDT |
0.0330 USDT |
| 2024-04-11 |
0.0419 USDT |
74,466,407.8087 RVN |
0.0421 USDT |
0.0398 USDT |
0.0436 USDT |
0.0403 USDT |
| 2024-04-10 |
0.0402 USDT |
85,976,188.6433 RVN |
0.0411 USDT |
0.0377 USDT |
0.0427 USDT |
0.0421 USDT |
| 2024-04-09 |
0.0417 USDT |
69,291,928.2619 RVN |
0.0422 USDT |
0.0398 USDT |
0.0432 USDT |
0.0412 USDT |
| 2024-04-08 |
0.0419 USDT |
77,494,761.6767 RVN |
0.0400 USDT |
0.0389 USDT |
0.0441 USDT |
0.0422 USDT |
| 2024-04-07 |
0.0405 USDT |
46,274,692.4916 RVN |
0.0402 USDT |
0.0394 USDT |
0.0417 USDT |
0.0401 USDT |
| 2024-04-06 |
0.0401 USDT |
69,272,480.3805 RVN |
0.0399 USDT |
0.0393 USDT |
0.0410 USDT |
0.0402 USDT |
| 2024-04-05 |
0.0394 USDT |
109,628,417.8616 RVN |
0.0393 USDT |
0.0372 USDT |
0.0410 USDT |
0.0399 USDT |
| 2024-04-04 |
0.0410 USDT |
134,233,215.4941 RVN |
0.0394 USDT |
0.0387 USDT |
0.0428 USDT |
0.0393 USDT |
| 2024-04-03 |
0.0422 USDT |
103,605,129.8882 RVN |
0.0444 USDT |
0.0385 USDT |
0.0450 USDT |
0.0395 USDT |
| 2024-04-02 |
0.0465 USDT |
167,930,110.4767 RVN |
0.0483 USDT |
0.0436 USDT |
0.0494 USDT |
0.0444 USDT |
| 2024-04-01 |
0.0489 USDT |
276,952,731.6025 RVN |
0.0498 USDT |
0.0453 USDT |
0.0527 USDT |
0.0483 USDT |
| 2024-03-31 |
0.0542 USDT |
339,177,089.3976 RVN |
0.0582 USDT |
0.0488 USDT |
0.0610 USDT |
0.0498 USDT |
| 2024-03-30 |
0.0524 USDT |
426,400,029.9149 RVN |
0.0445 USDT |
0.0430 USDT |
0.0607 USDT |
0.0582 USDT |
| 2024-03-29 |
0.0462 USDT |
726,009,972.0232 RVN |
0.0358 USDT |
0.0353 USDT |
0.0535 USDT |
0.0445 USDT |
| 2024-03-28 |
0.0354 USDT |
115,175,864.4068 RVN |
0.0341 USDT |
0.0337 USDT |
0.0369 USDT |
0.0359 USDT |
| 2024-03-27 |
0.0353 USDT |
171,650,516.4017 RVN |
0.0387 USDT |
0.0333 USDT |
0.0397 USDT |
0.0341 USDT |
| 2024-03-26 |
0.0336 USDT |
187,565,525.8727 RVN |
0.0290 USDT |
0.0289 USDT |
0.0396 USDT |
0.0387 USDT |
| 2024-03-25 |
0.0281 USDT |
36,562,909.5778 RVN |
0.0269 USDT |
0.0267 USDT |
0.0294 USDT |
0.0289 USDT |
| 2024-03-24 |
0.0261 USDT |
24,413,883.9005 RVN |
0.0258 USDT |
0.0253 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-03-23 |
0.0260 USDT |
27,960,724.2153 RVN |
0.0256 USDT |
0.0252 USDT |
0.0266 USDT |
0.0258 USDT |
| 2024-03-22 |
0.0257 USDT |
36,977,756.1643 RVN |
0.0263 USDT |
0.0248 USDT |
0.0269 USDT |
0.0256 USDT |
| 2024-03-21 |
0.0261 USDT |
44,704,045.0367 RVN |
0.0257 USDT |
0.0254 USDT |
0.0269 USDT |
0.0263 USDT |
| 2024-03-20 |
0.0239 USDT |
53,539,771.4444 RVN |
0.0232 USDT |
0.0223 USDT |
0.0259 USDT |
0.0257 USDT |
| 2024-03-19 |
0.0240 USDT |
74,126,633.1021 RVN |
0.0259 USDT |
0.0225 USDT |
0.0263 USDT |
0.0233 USDT |
| 2024-03-18 |
0.0268 USDT |
33,892,757.9441 RVN |
0.0277 USDT |
0.0256 USDT |
0.0279 USDT |
0.0259 USDT |
| 2024-03-17 |
0.0269 USDT |
30,826,443.6526 RVN |
0.0268 USDT |
0.0253 USDT |
0.0281 USDT |
0.0277 USDT |
| 2024-03-16 |
0.0279 USDT |
35,802,572.6742 RVN |
0.0292 USDT |
0.0261 USDT |
0.0294 USDT |
0.0268 USDT |
| 2024-03-15 |
0.0287 USDT |
67,583,679.7154 RVN |
0.0312 USDT |
0.0266 USDT |
0.0316 USDT |
0.0291 USDT |
| 2024-03-14 |
0.0316 USDT |
60,332,425.2885 RVN |
0.0326 USDT |
0.0292 USDT |
0.0334 USDT |
0.0312 USDT |
| 2024-03-13 |
0.0324 USDT |
41,622,786.2919 RVN |
0.0325 USDT |
0.0311 USDT |
0.0336 USDT |
0.0326 USDT |
| 2024-03-12 |
0.0325 USDT |
64,003,709.9966 RVN |
0.0338 USDT |
0.0306 USDT |
0.0339 USDT |
0.0325 USDT |