Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
9.6460 KRW |
7,810,474.0124 RVN |
9.7110 KRW |
9.3350 KRW |
9.9990 KRW |
9.6170 KRW |
| 2026-02-02 |
9.2336 KRW |
3,383,097.2031 RVN |
9.1860 KRW |
9.1850 KRW |
9.3250 KRW |
9.2800 KRW |
| 2026-02-01 |
8.9911 KRW |
3,598,834.1878 RVN |
9.0590 KRW |
8.8810 KRW |
9.0900 KRW |
8.9780 KRW |
| 2026-01-31 |
8.9065 KRW |
13,880,274.9540 RVN |
9.5040 KRW |
8.3970 KRW |
9.6130 KRW |
9.0070 KRW |
| 2026-01-30 |
10.1534 KRW |
6,856,452.6439 RVN |
9.9500 KRW |
9.8760 KRW |
10.3800 KRW |
10.1700 KRW |
| 2026-01-29 |
9.4512 KRW |
5,507,116.6611 RVN |
9.6100 KRW |
9.3020 KRW |
9.6640 KRW |
9.5910 KRW |
| 2026-01-28 |
10.0051 KRW |
9,269,133.1687 RVN |
10.1500 KRW |
9.9410 KRW |
10.1700 KRW |
10.0500 KRW |
| 2026-01-27 |
10.3694 KRW |
4,255,899.8982 RVN |
10.1900 KRW |
10.1800 KRW |
10.5500 KRW |
10.4600 KRW |
| 2026-01-26 |
10.3239 KRW |
18,050,895.6911 RVN |
10.3200 KRW |
10.2000 KRW |
10.5200 KRW |
10.4300 KRW |
| 2026-01-25 |
9.8812 KRW |
9,890,365.1769 RVN |
10.1300 KRW |
9.5900 KRW |
10.1900 KRW |
9.7630 KRW |
| 2026-01-24 |
10.0302 KRW |
1,626,828.9996 RVN |
10.0300 KRW |
9.9670 KRW |
10.0900 KRW |
10.0700 KRW |
| 2026-01-23 |
10.0374 KRW |
12,383,074.8188 RVN |
10.0400 KRW |
9.9060 KRW |
10.2100 KRW |
9.9910 KRW |
| 2026-01-22 |
10.0316 KRW |
4,076,482.5210 RVN |
9.9960 KRW |
9.9400 KRW |
10.1000 KRW |
10.0100 KRW |
| 2026-01-21 |
10.1120 KRW |
4,424,563.3608 RVN |
10.2300 KRW |
9.9000 KRW |
10.3300 KRW |
10.3100 KRW |
| 2026-01-20 |
9.9757 KRW |
5,873,377.7716 RVN |
10.1800 KRW |
9.8110 KRW |
10.1800 KRW |
9.8870 KRW |
| 2026-01-19 |
10.3865 KRW |
2,428,244.4817 RVN |
10.3700 KRW |
10.3300 KRW |
10.4600 KRW |
10.3800 KRW |
| 2026-01-18 |
11.2444 KRW |
1,075,927.2126 RVN |
11.1600 KRW |
11.1500 KRW |
11.3600 KRW |
11.2600 KRW |
| 2026-01-17 |
11.6544 KRW |
2,955,255.1114 RVN |
11.8500 KRW |
11.4600 KRW |
11.9400 KRW |
11.4900 KRW |
| 2026-01-16 |
10.7458 KRW |
1,779,784.5928 RVN |
10.8000 KRW |
10.5800 KRW |
10.8500 KRW |
10.8800 KRW |
| 2026-01-15 |
10.9570 KRW |
7,206,486.9814 RVN |
11.2900 KRW |
10.7600 KRW |
11.3400 KRW |
10.8100 KRW |
| 2026-01-14 |
11.6596 KRW |
5,121,845.5036 RVN |
11.7200 KRW |
11.4100 KRW |
11.9000 KRW |
11.4900 KRW |
| 2026-01-13 |
11.7239 KRW |
12,858,589.3965 RVN |
11.2000 KRW |
11.1300 KRW |
12.3600 KRW |
12.1600 KRW |
| 2026-01-12 |
11.0429 KRW |
4,107,078.2414 RVN |
11.0500 KRW |
10.8600 KRW |
11.2300 KRW |
10.8900 KRW |
| 2026-01-11 |
11.7567 KRW |
34,790,565.0142 RVN |
11.3200 KRW |
11.2200 KRW |
12.3500 KRW |
11.2400 KRW |
| 2026-01-10 |
11.3460 KRW |
1,239,332.1428 RVN |
11.3700 KRW |
11.2200 KRW |
11.4500 KRW |
11.2200 KRW |
| 2026-01-09 |
11.3546 KRW |
1,868,643.3518 RVN |
11.2000 KRW |
11.1700 KRW |
11.4700 KRW |
11.3700 KRW |
| 2026-01-08 |
11.1236 KRW |
1,416,475.6928 RVN |
11.0300 KRW |
11.0100 KRW |
11.2700 KRW |
11.1000 KRW |
| 2026-01-07 |
11.1304 KRW |
1,871,531.6206 RVN |
11.2000 KRW |
11.0100 KRW |
11.2100 KRW |
11.1300 KRW |
| 2026-01-06 |
11.3368 KRW |
4,254,001.7178 RVN |
11.6800 KRW |
11.0200 KRW |
11.6800 KRW |
11.4000 KRW |
| 2026-01-05 |
11.4508 KRW |
3,533,157.4384 RVN |
11.3900 KRW |
11.3400 KRW |
11.6000 KRW |
11.5400 KRW |
| 2026-01-04 |
11.4270 KRW |
1,342,883.0242 RVN |
11.4200 KRW |
11.2700 KRW |
11.5000 KRW |
11.3100 KRW |
| 2026-01-03 |
11.0232 KRW |
623,848.5523 RVN |
11.0100 KRW |
10.9600 KRW |
11.0600 KRW |
11.0200 KRW |
| 2026-01-02 |
10.8914 KRW |
1,178,010.8312 RVN |
10.8700 KRW |
10.8000 KRW |
11.0600 KRW |
10.9600 KRW |
| 2026-01-01 |
10.4761 KRW |
6,082,255.4810 RVN |
10.1100 KRW |
10.0900 KRW |
10.8800 KRW |
10.7200 KRW |
| 2025-12-31 |
9.9069 KRW |
4,493,412.2138 RVN |
9.9470 KRW |
9.7800 KRW |
10.0200 KRW |
10.0000 KRW |
| 2025-12-30 |
9.9842 KRW |
1,534,544.3379 RVN |
9.9510 KRW |
9.9510 KRW |
10.0200 KRW |
9.9700 KRW |
| 2025-12-29 |
10.2182 KRW |
2,348,701.6456 RVN |
10.3100 KRW |
10.1300 KRW |
10.3900 KRW |
10.1600 KRW |
| 2025-12-28 |
10.5707 KRW |
3,384,981.6140 RVN |
10.7000 KRW |
10.4100 KRW |
10.7300 KRW |
10.4300 KRW |
| 2025-12-27 |
10.2721 KRW |
6,254,227.1597 RVN |
10.0900 KRW |
10.0900 KRW |
10.4500 KRW |
10.3900 KRW |
| 2025-12-26 |
9.8543 KRW |
3,360,245.9744 RVN |
9.7580 KRW |
9.7390 KRW |
10.0400 KRW |
9.8770 KRW |
| 2025-12-25 |
10.0227 KRW |
5,339,190.5136 RVN |
10.0300 KRW |
9.9890 KRW |
10.1100 KRW |
10.0000 KRW |
| 2025-12-24 |
10.0117 KRW |
467,487.9221 RVN |
10.0000 KRW |
10.0000 KRW |
10.1000 KRW |
10.0900 KRW |
| 2025-12-23 |
10.1619 KRW |
1,109,075.2771 RVN |
10.0200 KRW |
10.0200 KRW |
10.2900 KRW |
10.1800 KRW |
| 2025-12-22 |
10.3884 KRW |
5,020,487.5782 RVN |
10.5000 KRW |
10.2100 KRW |
10.5400 KRW |
10.3500 KRW |
| 2025-12-21 |
10.1485 KRW |
966,989.6247 RVN |
10.1300 KRW |
10.0900 KRW |
10.2200 KRW |
10.1500 KRW |
| 2025-12-20 |
10.5103 KRW |
3,500,780.9572 RVN |
10.5100 KRW |
10.4700 KRW |
10.5400 KRW |
10.5200 KRW |
| 2025-12-19 |
10.3821 KRW |
950,555.1087 RVN |
10.3700 KRW |
10.2800 KRW |
10.5300 KRW |
10.5100 KRW |
| 2025-12-18 |
10.0335 KRW |
5,053,441.6378 RVN |
10.3900 KRW |
9.7700 KRW |
10.4900 KRW |
9.8850 KRW |
| 2025-12-17 |
10.4601 KRW |
4,009,714.5564 RVN |
10.8700 KRW |
10.2200 KRW |
10.8700 KRW |
10.2200 KRW |
| 2025-12-16 |
10.8348 KRW |
902,787.6610 RVN |
10.7900 KRW |
10.7700 KRW |
10.9000 KRW |
10.8000 KRW |