Identifier on UpBit: USDT-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0251 USDT |
545,174.9094 RVN |
0.0270 USDT |
0.0210 USDT |
0.0315 USDT |
0.0265 USDT |
| 2024-04-30 |
0.0273 USDT |
132,688.3676 RVN |
0.0332 USDT |
0.0270 USDT |
0.0332 USDT |
0.0319 USDT |
| 2024-04-29 |
0.0285 USDT |
70,784.3029 RVN |
0.0332 USDT |
0.0270 USDT |
0.0332 USDT |
0.0277 USDT |
| 2024-04-28 |
0.0312 USDT |
238,725.6153 RVN |
0.0360 USDT |
0.0264 USDT |
0.0360 USDT |
0.0340 USDT |
| 2024-04-27 |
0.0316 USDT |
15,308.4984 RVN |
0.0370 USDT |
0.0300 USDT |
0.0370 USDT |
0.0360 USDT |
| 2024-04-26 |
0.0331 USDT |
30,054.8586 RVN |
0.0360 USDT |
0.0318 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-04-25 |
0.0331 USDT |
58,163.8628 RVN |
0.0370 USDT |
0.0312 USDT |
0.0370 USDT |
0.0340 USDT |
| 2024-04-24 |
0.0338 USDT |
63,588.2983 RVN |
0.0312 USDT |
0.0312 USDT |
0.0370 USDT |
0.0313 USDT |
| 2024-04-23 |
0.0333 USDT |
47,765.8729 RVN |
0.0312 USDT |
0.0311 USDT |
0.0360 USDT |
0.0335 USDT |
| 2024-04-22 |
0.0328 USDT |
161,665.6019 RVN |
0.0324 USDT |
0.0310 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-04-21 |
0.0302 USDT |
73,965.6798 RVN |
0.0323 USDT |
0.0300 USDT |
0.0326 USDT |
0.0310 USDT |
| 2024-04-20 |
0.0319 USDT |
35,695.5055 RVN |
0.0302 USDT |
0.0300 USDT |
0.0330 USDT |
0.0326 USDT |
| 2024-04-19 |
0.0276 USDT |
39,644.4491 RVN |
0.0296 USDT |
0.0270 USDT |
0.0329 USDT |
0.0302 USDT |
| 2024-04-18 |
0.0277 USDT |
205,464.5952 RVN |
0.0270 USDT |
0.0270 USDT |
0.0330 USDT |
0.0296 USDT |
| 2024-04-17 |
0.0327 USDT |
158,612.3074 RVN |
0.0340 USDT |
0.0270 USDT |
0.0340 USDT |
0.0270 USDT |
| 2024-04-16 |
0.0304 USDT |
36,493.7666 RVN |
0.0305 USDT |
0.0280 USDT |
0.0360 USDT |
0.0282 USDT |
| 2024-04-15 |
0.0308 USDT |
121,118.1769 RVN |
0.0320 USDT |
0.0290 USDT |
0.0360 USDT |
0.0305 USDT |
| 2024-04-14 |
0.0287 USDT |
71,459.3287 RVN |
0.0281 USDT |
0.0270 USDT |
0.0307 USDT |
0.0290 USDT |
| 2024-04-13 |
0.0316 USDT |
76,010.7327 RVN |
0.0320 USDT |
0.0270 USDT |
0.0360 USDT |
0.0281 USDT |
| 2024-04-12 |
0.0353 USDT |
451,481.0095 RVN |
0.0420 USDT |
0.0281 USDT |
0.0420 USDT |
0.0337 USDT |
| 2024-04-11 |
0.0411 USDT |
24,230.1145 RVN |
0.0420 USDT |
0.0388 USDT |
0.0450 USDT |
0.0409 USDT |
| 2024-04-10 |
0.0403 USDT |
104,198.9313 RVN |
0.0450 USDT |
0.0375 USDT |
0.0450 USDT |
0.0420 USDT |
| 2024-04-09 |
0.0416 USDT |
228,982.8481 RVN |
0.0420 USDT |
0.0386 USDT |
0.0480 USDT |
0.0409 USDT |
| 2024-04-08 |
0.0407 USDT |
273,112.9546 RVN |
0.0372 USDT |
0.0372 USDT |
0.0436 USDT |
0.0420 USDT |
| 2024-04-07 |
0.0417 USDT |
55,406.0595 RVN |
0.0397 USDT |
0.0372 USDT |
0.0440 USDT |
0.0372 USDT |
| 2024-04-06 |
0.0389 USDT |
33,586.5985 RVN |
0.0384 USDT |
0.0372 USDT |
0.0430 USDT |
0.0393 USDT |
| 2024-04-05 |
0.0387 USDT |
263,518.5433 RVN |
0.0389 USDT |
0.0368 USDT |
0.0440 USDT |
0.0390 USDT |
| 2024-04-04 |
0.0408 USDT |
57,534.3375 RVN |
0.0394 USDT |
0.0380 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-04-03 |
0.0416 USDT |
109,957.8131 RVN |
0.0434 USDT |
0.0380 USDT |
0.0480 USDT |
0.0380 USDT |
| 2024-04-02 |
0.0472 USDT |
267,027.1386 RVN |
0.0467 USDT |
0.0434 USDT |
0.0540 USDT |
0.0434 USDT |
| 2024-04-01 |
0.0512 USDT |
431,534.9576 RVN |
0.0570 USDT |
0.0452 USDT |
0.0570 USDT |
0.0457 USDT |
| 2024-03-31 |
0.0551 USDT |
686,646.9071 RVN |
0.0596 USDT |
0.0496 USDT |
0.0596 USDT |
0.0506 USDT |
| 2024-03-30 |
0.0482 USDT |
2,062,411.4100 RVN |
0.0438 USDT |
0.0380 USDT |
0.0610 USDT |
0.0566 USDT |
| 2024-03-29 |
0.0438 USDT |
1,050,060.8006 RVN |
0.0347 USDT |
0.0310 USDT |
0.0529 USDT |
0.0456 USDT |
| 2024-03-28 |
0.0337 USDT |
721,751.2725 RVN |
0.0333 USDT |
0.0281 USDT |
0.0383 USDT |
0.0347 USDT |
| 2024-03-27 |
0.0346 USDT |
292,649.5382 RVN |
0.0375 USDT |
0.0327 USDT |
0.0375 USDT |
0.0343 USDT |
| 2024-03-26 |
0.0307 USDT |
532,020.7281 RVN |
0.0281 USDT |
0.0281 USDT |
0.0380 USDT |
0.0369 USDT |
| 2024-03-25 |
0.0278 USDT |
1,329,113.7233 RVN |
0.0252 USDT |
0.0252 USDT |
0.0288 USDT |
0.0281 USDT |
| 2024-03-24 |
0.0252 USDT |
264,413.1443 RVN |
0.0258 USDT |
0.0243 USDT |
0.0278 USDT |
0.0252 USDT |
| 2024-03-23 |
0.0255 USDT |
34,439.6262 RVN |
0.0250 USDT |
0.0250 USDT |
0.0259 USDT |
0.0259 USDT |
| 2024-03-22 |
0.0260 USDT |
28,206.1310 RVN |
0.0260 USDT |
0.0244 USDT |
0.0277 USDT |
0.0250 USDT |
| 2024-03-21 |
0.0257 USDT |
98,086.1596 RVN |
0.0260 USDT |
0.0250 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-03-20 |
0.0234 USDT |
79,111.8907 RVN |
0.0225 USDT |
0.0225 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-03-19 |
0.0228 USDT |
205,694.7267 RVN |
0.0252 USDT |
0.0220 USDT |
0.0260 USDT |
0.0230 USDT |
| 2024-03-18 |
0.0262 USDT |
125,250.0264 RVN |
0.0260 USDT |
0.0252 USDT |
0.0299 USDT |
0.0252 USDT |
| 2024-03-17 |
0.0257 USDT |
407,006.5048 RVN |
0.0270 USDT |
0.0228 USDT |
0.0321 USDT |
0.0260 USDT |
| 2024-03-16 |
0.0265 USDT |
120,651.8827 RVN |
0.0290 USDT |
0.0264 USDT |
0.0290 USDT |
0.0270 USDT |
| 2024-03-15 |
0.0282 USDT |
249,742.0098 RVN |
0.0300 USDT |
0.0262 USDT |
0.0300 USDT |
0.0290 USDT |
| 2024-03-14 |
0.0314 USDT |
111,880.6148 RVN |
0.0330 USDT |
0.0299 USDT |
0.0330 USDT |
0.0300 USDT |
| 2024-03-13 |
0.0322 USDT |
139,647.4630 RVN |
0.0316 USDT |
0.0315 USDT |
0.0370 USDT |
0.0330 USDT |