Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
28.9385 KRW |
47,905,479.9187 RVN |
28.6000 KRW |
28.1200 KRW |
29.8000 KRW |
29.6500 KRW |
| 2025-06-11 |
31.3285 KRW |
184,305,342.2020 RVN |
30.4100 KRW |
29.6000 KRW |
32.8200 KRW |
29.6700 KRW |
| 2025-06-10 |
28.0029 KRW |
775,604,867.4340 RVN |
24.1900 KRW |
23.0400 KRW |
33.3000 KRW |
26.1000 KRW |
| 2025-06-09 |
23.7541 KRW |
69,989,099.6934 RVN |
24.1900 KRW |
23.0400 KRW |
24.7700 KRW |
24.7500 KRW |
| 2025-06-08 |
21.9673 KRW |
63,417,372.9963 RVN |
21.3300 KRW |
21.3200 KRW |
22.4600 KRW |
21.5800 KRW |
| 2025-06-07 |
20.2915 KRW |
245,852,440.7957 RVN |
18.7200 KRW |
18.6900 KRW |
22.0700 KRW |
21.5400 KRW |
| 2025-06-06 |
19.0707 KRW |
72,006,772.4088 RVN |
20.2600 KRW |
18.1000 KRW |
20.3300 KRW |
18.2400 KRW |
| 2025-06-05 |
23.4972 KRW |
438,583,679.4030 RVN |
22.0500 KRW |
21.4400 KRW |
25.4600 KRW |
23.2500 KRW |
| 2025-06-04 |
15.3759 KRW |
3,090,255.8181 RVN |
15.4000 KRW |
15.0000 KRW |
15.6000 KRW |
15.1900 KRW |
| 2025-06-03 |
15.6833 KRW |
1,872,826.4221 RVN |
15.8100 KRW |
15.5500 KRW |
15.8600 KRW |
15.5500 KRW |
| 2025-06-02 |
15.3735 KRW |
1,313,103.7643 RVN |
15.2900 KRW |
15.1200 KRW |
15.7300 KRW |
15.6800 KRW |
| 2025-06-01 |
15.1738 KRW |
196,574.3202 RVN |
15.1300 KRW |
15.0800 KRW |
15.3800 KRW |
15.3800 KRW |
| 2025-05-31 |
15.2764 KRW |
1,518,019.3528 RVN |
15.1800 KRW |
15.1800 KRW |
15.4800 KRW |
15.4800 KRW |
| 2025-05-30 |
15.6044 KRW |
6,151,873.8459 RVN |
16.0000 KRW |
15.0200 KRW |
16.0400 KRW |
15.1400 KRW |
| 2025-05-29 |
16.4219 KRW |
3,992,323.4893 RVN |
16.5500 KRW |
16.1300 KRW |
16.5500 KRW |
16.1500 KRW |
| 2025-05-28 |
16.7616 KRW |
425,280.9741 RVN |
16.7500 KRW |
16.6100 KRW |
17.0100 KRW |
16.9300 KRW |
| 2025-05-27 |
17.1590 KRW |
1,111,909.0757 RVN |
16.9100 KRW |
16.9100 KRW |
17.2500 KRW |
17.1600 KRW |
| 2025-05-26 |
16.6150 KRW |
1,619,526.0006 RVN |
16.6300 KRW |
16.5000 KRW |
16.8600 KRW |
16.6100 KRW |
| 2025-05-25 |
16.5720 KRW |
1,586,604.3248 RVN |
16.5000 KRW |
16.4100 KRW |
16.7100 KRW |
16.6800 KRW |
| 2025-05-24 |
16.9598 KRW |
3,418,134.0876 RVN |
17.0500 KRW |
16.8300 KRW |
17.0500 KRW |
16.9200 KRW |
| 2025-05-23 |
17.2077 KRW |
6,472,554.7935 RVN |
17.4300 KRW |
17.0300 KRW |
17.4900 KRW |
17.1200 KRW |
| 2025-05-22 |
18.5415 KRW |
952,191.4687 RVN |
18.3500 KRW |
18.3400 KRW |
18.6800 KRW |
18.5000 KRW |
| 2025-05-21 |
17.5930 KRW |
3,239,110.2136 RVN |
17.4500 KRW |
17.0700 KRW |
17.9500 KRW |
17.7900 KRW |
| 2025-05-20 |
17.4772 KRW |
1,053,997.4792 RVN |
17.3000 KRW |
17.1900 KRW |
17.7900 KRW |
17.6400 KRW |
| 2025-05-19 |
17.2983 KRW |
567,075.0722 RVN |
17.3500 KRW |
17.1900 KRW |
17.5400 KRW |
17.4000 KRW |
| 2025-05-18 |
17.5273 KRW |
1,259,912.3361 RVN |
18.1700 KRW |
16.9700 KRW |
18.3000 KRW |
17.4300 KRW |
| 2025-05-17 |
17.3009 KRW |
842,552.5978 RVN |
17.5400 KRW |
17.1000 KRW |
17.5800 KRW |
17.3300 KRW |
| 2025-05-16 |
18.0606 KRW |
835,834.5307 RVN |
18.1600 KRW |
17.7000 KRW |
18.2200 KRW |
17.9500 KRW |
| 2025-05-15 |
18.2164 KRW |
1,948,679.9095 RVN |
17.9500 KRW |
17.9400 KRW |
18.6600 KRW |
18.1900 KRW |
| 2025-05-14 |
19.0274 KRW |
2,223,106.7432 RVN |
19.0800 KRW |
18.9000 KRW |
19.2600 KRW |
18.9700 KRW |
| 2025-05-13 |
19.6743 KRW |
3,523,821.7629 RVN |
19.0700 KRW |
19.0700 KRW |
19.9700 KRW |
19.8900 KRW |
| 2025-05-12 |
18.9568 KRW |
4,217,591.0853 RVN |
19.0800 KRW |
18.2400 KRW |
19.3800 KRW |
19.1300 KRW |
| 2025-05-11 |
18.7325 KRW |
2,373,657.2220 RVN |
18.7200 KRW |
18.3400 KRW |
18.9600 KRW |
18.6700 KRW |
| 2025-05-10 |
18.5521 KRW |
2,288,209.5748 RVN |
18.4800 KRW |
18.2700 KRW |
18.8400 KRW |
18.8400 KRW |
| 2025-05-09 |
18.1120 KRW |
3,505,923.2417 RVN |
18.0000 KRW |
17.8900 KRW |
18.3300 KRW |
18.1400 KRW |
| 2025-05-08 |
16.9593 KRW |
3,815,007.8833 RVN |
16.0300 KRW |
16.0300 KRW |
17.4500 KRW |
17.1700 KRW |
| 2025-05-07 |
15.2099 KRW |
2,535,117.9446 RVN |
15.2900 KRW |
15.0700 KRW |
15.4700 KRW |
15.4700 KRW |
| 2025-05-06 |
14.6716 KRW |
6,468,617.3648 RVN |
14.6800 KRW |
14.5100 KRW |
14.9600 KRW |
14.8800 KRW |
| 2025-05-05 |
14.9411 KRW |
1,395,482.6455 RVN |
14.8400 KRW |
14.7500 KRW |
15.1500 KRW |
15.0300 KRW |
| 2025-05-04 |
15.2195 KRW |
2,017,951.1139 RVN |
15.4700 KRW |
15.0700 KRW |
15.4900 KRW |
15.1800 KRW |
| 2025-05-03 |
16.1775 KRW |
6,038,847.4264 RVN |
16.2400 KRW |
15.9500 KRW |
16.2900 KRW |
16.2000 KRW |
| 2025-05-02 |
16.7199 KRW |
864,969.4956 RVN |
16.6700 KRW |
16.5900 KRW |
16.8200 KRW |
16.7500 KRW |
| 2025-05-01 |
16.8701 KRW |
1,178,966.0302 RVN |
17.0800 KRW |
16.7400 KRW |
17.1500 KRW |
16.8800 KRW |
| 2025-04-30 |
16.6756 KRW |
1,753,293.0997 RVN |
16.4800 KRW |
16.4300 KRW |
16.7700 KRW |
16.7500 KRW |
| 2025-04-29 |
17.3328 KRW |
385,768.5198 RVN |
17.5200 KRW |
17.0600 KRW |
17.5600 KRW |
17.1200 KRW |
| 2025-04-28 |
17.0953 KRW |
2,922,009.8517 RVN |
17.2000 KRW |
16.8200 KRW |
17.4600 KRW |
17.3800 KRW |
| 2025-04-27 |
17.5213 KRW |
2,187,946.1664 RVN |
17.7100 KRW |
17.3500 KRW |
17.7100 KRW |
17.4100 KRW |
| 2025-04-26 |
18.1443 KRW |
168,471.6803 RVN |
18.0600 KRW |
18.0600 KRW |
18.2700 KRW |
18.0900 KRW |
| 2025-04-25 |
17.8590 KRW |
1,918,054.6102 RVN |
17.9000 KRW |
17.7300 KRW |
17.9900 KRW |
17.7500 KRW |
| 2025-04-24 |
17.3274 KRW |
2,389,967.1596 RVN |
17.3100 KRW |
16.9500 KRW |
17.4200 KRW |
17.3600 KRW |