Identifier on UpBit: USDT-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.0543 USDT |
64,837.6492 RVN |
0.0505 USDT |
0.0505 USDT |
0.0595 USDT |
0.0580 USDT |
| 2022-03-08 |
0.0498 USDT |
120,833.0861 RVN |
0.0539 USDT |
0.0494 USDT |
0.0556 USDT |
0.0505 USDT |
| 2022-03-07 |
0.0526 USDT |
40,090.1648 RVN |
0.0521 USDT |
0.0500 USDT |
0.0603 USDT |
0.0550 USDT |
| 2022-03-06 |
0.0536 USDT |
1,329.1679 RVN |
0.0611 USDT |
0.0531 USDT |
0.0611 USDT |
0.0606 USDT |
| 2022-03-05 |
0.0529 USDT |
71,862.3149 RVN |
0.0550 USDT |
0.0507 USDT |
0.0615 USDT |
0.0612 USDT |
| 2022-03-04 |
0.0569 USDT |
320,843.5057 RVN |
0.0570 USDT |
0.0542 USDT |
0.0620 USDT |
0.0616 USDT |
| 2022-03-03 |
0.0571 USDT |
451.1988 RVN |
0.0619 USDT |
0.0570 USDT |
0.0619 USDT |
0.0619 USDT |
| 2022-03-02 |
0.0600 USDT |
32,630.2699 RVN |
0.0639 USDT |
0.0577 USDT |
0.0639 USDT |
0.0639 USDT |
| 2022-03-01 |
0.0626 USDT |
79,469.4734 RVN |
0.0610 USDT |
0.0596 USDT |
0.0647 USDT |
0.0608 USDT |
| 2022-02-28 |
0.0593 USDT |
271,641.3261 RVN |
0.0559 USDT |
0.0551 USDT |
0.0620 USDT |
0.0593 USDT |
| 2022-02-27 |
0.0585 USDT |
263,334.8029 RVN |
0.0588 USDT |
0.0544 USDT |
0.0604 USDT |
0.0550 USDT |
| 2022-02-26 |
0.0560 USDT |
43,184.8953 RVN |
0.0597 USDT |
0.0500 USDT |
0.0605 USDT |
0.0591 USDT |
| 2022-02-25 |
0.0531 USDT |
94,493.6931 RVN |
0.0450 USDT |
0.0450 USDT |
0.0577 USDT |
0.0571 USDT |
| 2022-02-24 |
0.0497 USDT |
52,432.6422 RVN |
0.0556 USDT |
0.0475 USDT |
0.0556 USDT |
0.0554 USDT |
| 2022-02-23 |
0.0577 USDT |
7,591.8627 RVN |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2022-02-22 |
0.0489 USDT |
26,106.7264 RVN |
0.0510 USDT |
0.0483 USDT |
0.0605 USDT |
0.0510 USDT |
| 2022-02-21 |
0.0543 USDT |
32,513.4975 RVN |
0.0562 USDT |
0.0512 USDT |
0.0615 USDT |
0.0539 USDT |
| 2022-02-20 |
0.0574 USDT |
67,651.6288 RVN |
0.0595 USDT |
0.0550 USDT |
0.0680 USDT |
0.0560 USDT |
| 2022-02-19 |
0.0604 USDT |
40,924.1669 RVN |
0.0605 USDT |
0.0595 USDT |
0.0605 USDT |
0.0595 USDT |
| 2022-02-18 |
0.0609 USDT |
34,417.3110 RVN |
0.0616 USDT |
0.0600 USDT |
0.0618 USDT |
0.0600 USDT |
| 2022-02-17 |
0.0709 USDT |
154,439.4602 RVN |
0.0660 USDT |
0.0616 USDT |
0.0770 USDT |
0.0616 USDT |
| 2022-02-16 |
0.0717 USDT |
43,160.2725 RVN |
0.0721 USDT |
0.0644 USDT |
0.0737 USDT |
0.0644 USDT |
| 2022-02-15 |
0.0668 USDT |
146,026.7504 RVN |
0.0660 USDT |
0.0650 USDT |
0.0730 USDT |
0.0711 USDT |
| 2022-02-14 |
0.0655 USDT |
20,878.3015 RVN |
0.0632 USDT |
0.0630 USDT |
0.0720 USDT |
0.0646 USDT |
| 2022-02-13 |
0.0673 USDT |
34,163.5471 RVN |
0.0655 USDT |
0.0630 USDT |
0.0737 USDT |
0.0630 USDT |
| 2022-02-12 |
0.0677 USDT |
58,995.4236 RVN |
0.0665 USDT |
0.0649 USDT |
0.0770 USDT |
0.0670 USDT |
| 2022-02-11 |
0.0716 USDT |
68,010.6156 RVN |
0.0693 USDT |
0.0667 USDT |
0.0780 USDT |
0.0667 USDT |
| 2022-02-10 |
0.0739 USDT |
80,696.9118 RVN |
0.0779 USDT |
0.0713 USDT |
0.0780 USDT |
0.0730 USDT |
| 2022-02-09 |
0.0770 USDT |
31,713.7011 RVN |
0.0750 USDT |
0.0728 USDT |
0.0779 USDT |
0.0779 USDT |
| 2022-02-08 |
0.0770 USDT |
185,190.1883 RVN |
0.0786 USDT |
0.0728 USDT |
0.0818 USDT |
0.0760 USDT |
| 2022-02-07 |
0.0734 USDT |
284,172.3988 RVN |
0.0728 USDT |
0.0728 USDT |
0.0799 USDT |
0.0786 USDT |
| 2022-02-06 |
0.0734 USDT |
76,569.8830 RVN |
0.0734 USDT |
0.0728 USDT |
0.0765 USDT |
0.0728 USDT |
| 2022-02-05 |
0.0746 USDT |
143,808.3945 RVN |
0.0720 USDT |
0.0713 USDT |
0.0800 USDT |
0.0800 USDT |
| 2022-02-04 |
0.0704 USDT |
54,676.2625 RVN |
0.0651 USDT |
0.0651 USDT |
0.0731 USDT |
0.0694 USDT |
| 2022-02-03 |
0.0634 USDT |
22,629.8417 RVN |
0.0656 USDT |
0.0613 USDT |
0.0690 USDT |
0.0641 USDT |
| 2022-02-02 |
0.0719 USDT |
90,366.7085 RVN |
0.0690 USDT |
0.0666 USDT |
0.0731 USDT |
0.0666 USDT |
| 2022-02-01 |
0.0684 USDT |
102,525.8722 RVN |
0.0742 USDT |
0.0681 USDT |
0.0742 USDT |
0.0690 USDT |
| 2022-01-31 |
0.0666 USDT |
34,976.3048 RVN |
0.0685 USDT |
0.0636 USDT |
0.0742 USDT |
0.0665 USDT |
| 2022-01-30 |
0.0687 USDT |
22,513.4120 RVN |
0.0685 USDT |
0.0685 USDT |
0.0725 USDT |
0.0685 USDT |
| 2022-01-29 |
0.0696 USDT |
119,342.4025 RVN |
0.0717 USDT |
0.0685 USDT |
0.0743 USDT |
0.0729 USDT |
| 2022-01-28 |
0.0654 USDT |
4,863.1626 RVN |
0.0647 USDT |
0.0647 USDT |
0.0660 USDT |
0.0660 USDT |
| 2022-01-27 |
0.0626 USDT |
80,748.9886 RVN |
0.0742 USDT |
0.0593 USDT |
0.0742 USDT |
0.0647 USDT |
| 2022-01-26 |
0.0641 USDT |
226,323.9051 RVN |
0.0641 USDT |
0.0622 USDT |
0.0743 USDT |
0.0622 USDT |
| 2022-01-25 |
0.0648 USDT |
13,143.4571 RVN |
0.0630 USDT |
0.0630 USDT |
0.0686 USDT |
0.0641 USDT |
| 2022-01-24 |
0.0599 USDT |
133,095.2219 RVN |
0.0655 USDT |
0.0571 USDT |
0.0655 USDT |
0.0620 USDT |
| 2022-01-23 |
0.0652 USDT |
48,743.0177 RVN |
0.0669 USDT |
0.0630 USDT |
0.0680 USDT |
0.0670 USDT |
| 2022-01-22 |
0.0658 USDT |
133,291.5259 RVN |
0.0800 USDT |
0.0585 USDT |
0.0800 USDT |
0.0630 USDT |
| 2022-01-21 |
0.0757 USDT |
69,384.3785 RVN |
0.0813 USDT |
0.0704 USDT |
0.0899 USDT |
0.0705 USDT |
| 2022-01-20 |
0.0870 USDT |
142,116.2240 RVN |
0.0850 USDT |
0.0802 USDT |
0.0970 USDT |
0.0840 USDT |
| 2022-01-19 |
0.0857 USDT |
80,727.6886 RVN |
0.0861 USDT |
0.0850 USDT |
0.0890 USDT |
0.0855 USDT |