Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
0.0319 USDT |
167,861,973.9601 RVN |
0.0290 USDT |
0.0275 USDT |
0.0345 USDT |
0.0338 USDT |
| 2024-03-10 |
0.0288 USDT |
55,384,605.0029 RVN |
0.0280 USDT |
0.0275 USDT |
0.0296 USDT |
0.0290 USDT |
| 2024-03-09 |
0.0282 USDT |
25,850,661.9853 RVN |
0.0281 USDT |
0.0278 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-03-08 |
0.0275 USDT |
48,802,522.1719 RVN |
0.0281 USDT |
0.0264 USDT |
0.0284 USDT |
0.0281 USDT |
| 2024-03-07 |
0.0279 USDT |
41,008,899.1131 RVN |
0.0278 USDT |
0.0272 USDT |
0.0284 USDT |
0.0281 USDT |
| 2024-03-06 |
0.0269 USDT |
57,793,289.0801 RVN |
0.0261 USDT |
0.0251 USDT |
0.0280 USDT |
0.0277 USDT |
| 2024-03-05 |
0.0272 USDT |
178,888,377.7095 RVN |
0.0286 USDT |
0.0223 USDT |
0.0302 USDT |
0.0261 USDT |
| 2024-03-04 |
0.0283 USDT |
60,243,057.2642 RVN |
0.0281 USDT |
0.0273 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-03-03 |
0.0277 USDT |
75,438,212.9974 RVN |
0.0292 USDT |
0.0255 USDT |
0.0294 USDT |
0.0280 USDT |
| 2024-03-02 |
0.0282 USDT |
64,671,307.9142 RVN |
0.0269 USDT |
0.0267 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-03-01 |
0.0263 USDT |
36,837,067.9599 RVN |
0.0258 USDT |
0.0258 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-02-29 |
0.0264 USDT |
61,504,004.1947 RVN |
0.0256 USDT |
0.0250 USDT |
0.0273 USDT |
0.0258 USDT |
| 2024-02-28 |
0.0256 USDT |
82,689,687.7653 RVN |
0.0255 USDT |
0.0236 USDT |
0.0273 USDT |
0.0256 USDT |
| 2024-02-27 |
0.0261 USDT |
68,778,766.0122 RVN |
0.0259 USDT |
0.0251 USDT |
0.0273 USDT |
0.0255 USDT |
| 2024-02-26 |
0.0254 USDT |
61,891,997.9186 RVN |
0.0254 USDT |
0.0248 USDT |
0.0264 USDT |
0.0259 USDT |
| 2024-02-25 |
0.0248 USDT |
69,943,739.4196 RVN |
0.0240 USDT |
0.0237 USDT |
0.0260 USDT |
0.0254 USDT |
| 2024-02-24 |
0.0242 USDT |
90,575,204.6489 RVN |
0.0226 USDT |
0.0222 USDT |
0.0257 USDT |
0.0241 USDT |
| 2024-02-23 |
0.0228 USDT |
50,317,291.0661 RVN |
0.0224 USDT |
0.0220 USDT |
0.0233 USDT |
0.0226 USDT |
| 2024-02-22 |
0.0226 USDT |
92,647,202.0934 RVN |
0.0217 USDT |
0.0212 USDT |
0.0235 USDT |
0.0224 USDT |
| 2024-02-21 |
0.0214 USDT |
40,681,758.2156 RVN |
0.0223 USDT |
0.0207 USDT |
0.0225 USDT |
0.0216 USDT |
| 2024-02-20 |
0.0223 USDT |
49,764,599.0415 RVN |
0.0230 USDT |
0.0212 USDT |
0.0231 USDT |
0.0223 USDT |
| 2024-02-19 |
0.0229 USDT |
59,232,822.4802 RVN |
0.0232 USDT |
0.0223 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-02-18 |
0.0228 USDT |
90,848,379.8571 RVN |
0.0213 USDT |
0.0210 USDT |
0.0242 USDT |
0.0233 USDT |
| 2024-02-17 |
0.0210 USDT |
33,608,505.5195 RVN |
0.0213 USDT |
0.0203 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-02-16 |
0.0213 USDT |
31,192,337.0320 RVN |
0.0213 USDT |
0.0207 USDT |
0.0217 USDT |
0.0213 USDT |
| 2024-02-15 |
0.0209 USDT |
37,291,067.3214 RVN |
0.0206 USDT |
0.0204 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-02-14 |
0.0202 USDT |
20,859,205.8602 RVN |
0.0199 USDT |
0.0197 USDT |
0.0207 USDT |
0.0206 USDT |
| 2024-02-13 |
0.0197 USDT |
23,325,831.1501 RVN |
0.0201 USDT |
0.0192 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-02-12 |
0.0198 USDT |
22,242,730.1978 RVN |
0.0196 USDT |
0.0193 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-02-11 |
0.0199 USDT |
20,732,509.9298 RVN |
0.0199 USDT |
0.0195 USDT |
0.0202 USDT |
0.0196 USDT |
| 2024-02-10 |
0.0200 USDT |
55,540,446.3901 RVN |
0.0204 USDT |
0.0196 USDT |
0.0206 USDT |
0.0199 USDT |
| 2024-02-09 |
0.0208 USDT |
198,378,233.9249 RVN |
0.0185 USDT |
0.0185 USDT |
0.0224 USDT |
0.0204 USDT |
| 2024-02-08 |
0.0184 USDT |
17,849,942.5775 RVN |
0.0184 USDT |
0.0182 USDT |
0.0186 USDT |
0.0185 USDT |
| 2024-02-07 |
0.0180 USDT |
20,567,612.9314 RVN |
0.0175 USDT |
0.0174 USDT |
0.0185 USDT |
0.0183 USDT |
| 2024-02-06 |
0.0176 USDT |
11,952,318.1588 RVN |
0.0176 USDT |
0.0174 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-02-05 |
0.0177 USDT |
17,398,118.8485 RVN |
0.0178 USDT |
0.0174 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-02-04 |
0.0179 USDT |
14,436,063.0894 RVN |
0.0180 USDT |
0.0177 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-02-03 |
0.0181 USDT |
14,232,905.8642 RVN |
0.0182 USDT |
0.0180 USDT |
0.0183 USDT |
0.0180 USDT |
| 2024-02-02 |
0.0181 USDT |
17,070,748.5443 RVN |
0.0181 USDT |
0.0179 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-02-01 |
0.0179 USDT |
22,451,213.7611 RVN |
0.0179 USDT |
0.0176 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-01-31 |
0.0181 USDT |
25,707,197.0087 RVN |
0.0183 USDT |
0.0178 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-01-30 |
0.0187 USDT |
21,987,487.1760 RVN |
0.0188 USDT |
0.0182 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-01-29 |
0.0184 USDT |
22,600,023.6352 RVN |
0.0183 USDT |
0.0179 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-01-28 |
0.0186 USDT |
19,687,171.9212 RVN |
0.0187 USDT |
0.0181 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-01-27 |
0.0185 USDT |
13,268,351.1032 RVN |
0.0184 USDT |
0.0182 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-01-26 |
0.0182 USDT |
22,937,107.6180 RVN |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-01-25 |
0.0177 USDT |
21,153,587.3437 RVN |
0.0179 USDT |
0.0173 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-01-24 |
0.0177 USDT |
15,949,534.9005 RVN |
0.0177 USDT |
0.0174 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-01-23 |
0.0175 USDT |
27,726,129.7041 RVN |
0.0181 USDT |
0.0168 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-01-22 |
0.0185 USDT |
19,177,811.0029 RVN |
0.0192 USDT |
0.0178 USDT |
0.0193 USDT |
0.0181 USDT |