Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.7524 KRW |
7,513,686.0832 RVN |
11.9300 KRW |
11.4600 KRW |
12.1200 KRW |
11.5400 KRW |
| 2025-12-04 |
11.9381 KRW |
2,211,907.2929 RVN |
11.9300 KRW |
11.6500 KRW |
12.1200 KRW |
11.6500 KRW |
| 2025-12-03 |
12.0204 KRW |
709,593.1874 RVN |
12.0300 KRW |
11.9600 KRW |
12.0800 KRW |
12.0200 KRW |
| 2025-12-02 |
11.8858 KRW |
7,137,074.6312 RVN |
11.7100 KRW |
11.7100 KRW |
12.0900 KRW |
11.9200 KRW |
| 2025-12-01 |
11.5205 KRW |
6,603,131.7617 RVN |
11.6200 KRW |
11.3400 KRW |
11.6400 KRW |
11.4600 KRW |
| 2025-11-30 |
12.4796 KRW |
3,578,561.4445 RVN |
12.5400 KRW |
12.3600 KRW |
12.6300 KRW |
12.3700 KRW |
| 2025-11-29 |
12.6255 KRW |
4,639,810.9515 RVN |
12.5900 KRW |
12.5400 KRW |
12.7400 KRW |
12.5800 KRW |
| 2025-11-28 |
12.5989 KRW |
3,570,275.6439 RVN |
12.6500 KRW |
12.3800 KRW |
12.7600 KRW |
12.6100 KRW |
| 2025-11-27 |
12.5440 KRW |
4,721,183.1913 RVN |
12.4100 KRW |
12.3700 KRW |
12.7000 KRW |
12.5200 KRW |
| 2025-11-26 |
11.9916 KRW |
2,812,476.4007 RVN |
11.8400 KRW |
11.8300 KRW |
12.1500 KRW |
12.1500 KRW |
| 2025-11-25 |
12.0546 KRW |
1,749,395.0961 RVN |
11.9500 KRW |
11.9200 KRW |
12.1400 KRW |
12.0900 KRW |
| 2025-11-24 |
12.1767 KRW |
1,394,829.0223 RVN |
12.0500 KRW |
12.0100 KRW |
12.4000 KRW |
12.3000 KRW |
| 2025-11-23 |
12.1386 KRW |
1,474,320.4997 RVN |
12.1500 KRW |
12.1100 KRW |
12.1800 KRW |
12.1800 KRW |
| 2025-11-22 |
12.0122 KRW |
4,923,222.8455 RVN |
12.0300 KRW |
11.9300 KRW |
12.1400 KRW |
11.9300 KRW |
| 2025-11-21 |
12.4258 KRW |
4,708,644.5529 RVN |
12.4600 KRW |
12.1900 KRW |
12.6700 KRW |
12.5200 KRW |
| 2025-11-20 |
12.9596 KRW |
6,954,472.9532 RVN |
13.4600 KRW |
12.7400 KRW |
13.4800 KRW |
13.1000 KRW |
| 2025-11-19 |
13.0149 KRW |
8,084,476.6249 RVN |
13.3300 KRW |
12.7800 KRW |
13.4200 KRW |
13.2300 KRW |
| 2025-11-18 |
13.5582 KRW |
2,466,749.8580 RVN |
13.3100 KRW |
13.2800 KRW |
13.7600 KRW |
13.6000 KRW |
| 2025-11-17 |
13.3958 KRW |
4,152,928.8107 RVN |
13.7300 KRW |
13.1700 KRW |
13.7300 KRW |
13.2400 KRW |
| 2025-11-16 |
13.5148 KRW |
6,729,126.8437 RVN |
13.8200 KRW |
13.2800 KRW |
13.8400 KRW |
13.5500 KRW |
| 2025-11-15 |
14.0940 KRW |
1,393,870.3981 RVN |
14.0600 KRW |
13.9400 KRW |
14.1900 KRW |
14.1000 KRW |
| 2025-11-14 |
14.1454 KRW |
2,823,256.7098 RVN |
14.1100 KRW |
14.0000 KRW |
14.3100 KRW |
14.1400 KRW |
| 2025-11-13 |
14.3883 KRW |
6,082,631.6072 RVN |
15.0500 KRW |
14.1400 KRW |
15.1000 KRW |
14.3100 KRW |
| 2025-11-12 |
14.9706 KRW |
7,809,065.8009 RVN |
15.2500 KRW |
14.7000 KRW |
15.3500 KRW |
14.9700 KRW |
| 2025-11-11 |
15.2489 KRW |
3,387,188.6401 RVN |
15.3400 KRW |
14.9700 KRW |
15.6500 KRW |
15.0000 KRW |
| 2025-11-10 |
15.5253 KRW |
5,342,474.8036 RVN |
15.6500 KRW |
15.2800 KRW |
15.8400 KRW |
15.6700 KRW |
| 2025-11-09 |
16.1047 KRW |
4,316,560.1429 RVN |
15.9600 KRW |
15.9200 KRW |
16.2000 KRW |
16.0500 KRW |
| 2025-11-08 |
16.7190 KRW |
16,561,371.1904 RVN |
16.8100 KRW |
16.4200 KRW |
17.0500 KRW |
16.8400 KRW |
| 2025-11-07 |
16.2375 KRW |
30,941,968.4697 RVN |
15.4000 KRW |
15.3400 KRW |
17.0400 KRW |
16.7600 KRW |
| 2025-11-06 |
15.5655 KRW |
56,365,175.5680 RVN |
14.9500 KRW |
14.8200 KRW |
16.2000 KRW |
16.1000 KRW |
| 2025-11-05 |
15.6844 KRW |
187,757,531.2602 RVN |
13.7700 KRW |
13.7500 KRW |
18.0000 KRW |
15.2400 KRW |
| 2025-11-04 |
13.4187 KRW |
15,771,278.9273 RVN |
13.6300 KRW |
13.0600 KRW |
13.7600 KRW |
13.4500 KRW |
| 2025-11-03 |
13.2642 KRW |
13,664,201.3879 RVN |
13.8100 KRW |
12.7800 KRW |
13.8100 KRW |
13.1900 KRW |
| 2025-11-02 |
14.4254 KRW |
2,152,952.3123 RVN |
14.2900 KRW |
14.2500 KRW |
14.5400 KRW |
14.5400 KRW |
| 2025-11-01 |
14.7426 KRW |
4,777,916.3298 RVN |
14.6800 KRW |
14.6100 KRW |
14.8000 KRW |
14.7000 KRW |
| 2025-10-31 |
13.9787 KRW |
2,560,906.5041 RVN |
14.1600 KRW |
13.8700 KRW |
14.1900 KRW |
14.1600 KRW |
| 2025-10-30 |
13.8052 KRW |
5,033,542.4841 RVN |
13.9200 KRW |
13.6800 KRW |
13.9200 KRW |
13.9000 KRW |
| 2025-10-29 |
14.5141 KRW |
5,320,692.8593 RVN |
14.5000 KRW |
14.2200 KRW |
14.7500 KRW |
14.6100 KRW |
| 2025-10-28 |
14.5329 KRW |
5,924,684.5065 RVN |
14.8200 KRW |
14.2600 KRW |
14.8300 KRW |
14.4200 KRW |
| 2025-10-27 |
14.8724 KRW |
402,690.0851 RVN |
14.8100 KRW |
14.8100 KRW |
14.9600 KRW |
14.9600 KRW |
| 2025-10-26 |
14.9950 KRW |
914,563.3237 RVN |
15.0000 KRW |
14.9100 KRW |
15.0300 KRW |
14.9100 KRW |
| 2025-10-25 |
14.6519 KRW |
557,890.7149 RVN |
14.6000 KRW |
14.6000 KRW |
14.6800 KRW |
14.6400 KRW |
| 2025-10-24 |
14.7627 KRW |
658,222.0506 RVN |
14.7300 KRW |
14.6600 KRW |
14.8400 KRW |
14.8100 KRW |
| 2025-10-23 |
14.7005 KRW |
3,274,132.6832 RVN |
14.7800 KRW |
14.6000 KRW |
14.8800 KRW |
14.7100 KRW |
| 2025-10-22 |
14.3994 KRW |
5,587,301.2351 RVN |
14.7200 KRW |
14.1700 KRW |
14.7800 KRW |
14.3300 KRW |
| 2025-10-21 |
14.9969 KRW |
3,207,660.5650 RVN |
15.1400 KRW |
14.6500 KRW |
15.2500 KRW |
14.6700 KRW |
| 2025-10-20 |
14.8381 KRW |
6,899,615.4749 RVN |
15.0000 KRW |
14.6500 KRW |
15.0600 KRW |
14.8900 KRW |
| 2025-10-19 |
14.9089 KRW |
8,072,387.5058 RVN |
14.8900 KRW |
14.8500 KRW |
15.0800 KRW |
14.9600 KRW |
| 2025-10-18 |
14.6778 KRW |
561,250.4559 RVN |
14.6100 KRW |
14.4900 KRW |
14.7900 KRW |
14.7900 KRW |
| 2025-10-17 |
14.6330 KRW |
4,595,681.7224 RVN |
14.4800 KRW |
14.4200 KRW |
14.8800 KRW |
14.8100 KRW |