Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
21.8752 KRW |
274,046,611.7543 RVN |
20.9900 KRW |
20.1500 KRW |
24.0000 KRW |
20.9600 KRW |
| 2025-07-24 |
20.7625 KRW |
32,739,586.7887 RVN |
20.9900 KRW |
20.1500 KRW |
21.2100 KRW |
20.9100 KRW |
| 2025-07-23 |
20.3263 KRW |
55,979,260.1880 RVN |
21.1800 KRW |
19.5100 KRW |
21.2800 KRW |
20.4700 KRW |
| 2025-07-22 |
21.8691 KRW |
21,768,399.8295 RVN |
21.8800 KRW |
21.4800 KRW |
22.1300 KRW |
22.0900 KRW |
| 2025-07-21 |
22.1377 KRW |
20,491,607.2623 RVN |
22.3300 KRW |
21.7700 KRW |
22.5000 KRW |
22.1400 KRW |
| 2025-07-20 |
21.6766 KRW |
26,933,918.2413 RVN |
21.2800 KRW |
21.2700 KRW |
21.9800 KRW |
21.4800 KRW |
| 2025-07-19 |
20.4676 KRW |
11,062,201.7893 RVN |
20.0400 KRW |
20.0400 KRW |
20.7500 KRW |
20.6900 KRW |
| 2025-07-18 |
20.6048 KRW |
24,149,174.7316 RVN |
20.9000 KRW |
20.0200 KRW |
21.0400 KRW |
20.2800 KRW |
| 2025-07-17 |
20.0279 KRW |
44,809,261.5210 RVN |
20.4100 KRW |
19.5600 KRW |
20.4400 KRW |
20.3000 KRW |
| 2025-07-16 |
20.3300 KRW |
13,293,323.3319 RVN |
20.1000 KRW |
19.8100 KRW |
20.7600 KRW |
20.5500 KRW |
| 2025-07-15 |
19.3357 KRW |
18,009,141.2439 RVN |
18.6700 KRW |
18.6700 KRW |
19.8800 KRW |
19.5300 KRW |
| 2025-07-14 |
19.3220 KRW |
6,329,888.6895 RVN |
19.4800 KRW |
19.0800 KRW |
19.5400 KRW |
19.3000 KRW |
| 2025-07-13 |
19.4724 KRW |
16,126,997.3741 RVN |
19.5200 KRW |
19.2800 KRW |
19.6700 KRW |
19.3500 KRW |
| 2025-07-12 |
19.1292 KRW |
12,691,796.4605 RVN |
19.1600 KRW |
18.7000 KRW |
19.4300 KRW |
19.4000 KRW |
| 2025-07-11 |
19.7552 KRW |
20,092,174.0128 RVN |
20.0300 KRW |
19.5000 KRW |
20.0400 KRW |
19.9300 KRW |
| 2025-07-10 |
18.0788 KRW |
11,586,130.5129 RVN |
17.9300 KRW |
17.7900 KRW |
18.3100 KRW |
18.2800 KRW |
| 2025-07-09 |
17.9216 KRW |
15,378,954.6343 RVN |
17.7100 KRW |
17.7100 KRW |
18.1900 KRW |
18.1500 KRW |
| 2025-07-08 |
17.2894 KRW |
6,180,013.0644 RVN |
17.0800 KRW |
17.0200 KRW |
17.4900 KRW |
17.4100 KRW |
| 2025-07-07 |
17.3733 KRW |
9,005,710.7147 RVN |
17.3900 KRW |
17.2500 KRW |
17.5200 KRW |
17.3400 KRW |
| 2025-07-06 |
17.5931 KRW |
2,774,692.1763 RVN |
17.5200 KRW |
17.4800 KRW |
17.7000 KRW |
17.6600 KRW |
| 2025-07-05 |
17.3702 KRW |
10,541,234.1384 RVN |
17.5300 KRW |
17.1500 KRW |
17.5500 KRW |
17.3400 KRW |
| 2025-07-04 |
17.5986 KRW |
12,855,983.9564 RVN |
17.7300 KRW |
17.4300 KRW |
17.7300 KRW |
17.5700 KRW |
| 2025-07-03 |
18.1880 KRW |
17,786,582.7368 RVN |
18.3400 KRW |
17.9900 KRW |
18.3400 KRW |
18.2200 KRW |
| 2025-07-02 |
18.3317 KRW |
17,186,823.5124 RVN |
17.8100 KRW |
17.7500 KRW |
18.5800 KRW |
18.2800 KRW |
| 2025-07-01 |
18.0751 KRW |
2,994,237.7721 RVN |
18.2100 KRW |
17.9700 KRW |
18.2400 KRW |
17.9700 KRW |
| 2025-06-30 |
19.0017 KRW |
17,500,306.6641 RVN |
19.0400 KRW |
18.7300 KRW |
19.2600 KRW |
18.8100 KRW |
| 2025-06-29 |
19.2709 KRW |
4,025,564.5484 RVN |
19.3600 KRW |
19.1400 KRW |
19.3900 KRW |
19.3600 KRW |
| 2025-06-28 |
19.0901 KRW |
9,456,988.4894 RVN |
19.1400 KRW |
18.9200 KRW |
19.3000 KRW |
19.1000 KRW |
| 2025-06-27 |
19.2132 KRW |
13,072,465.1813 RVN |
19.1300 KRW |
18.8800 KRW |
19.5500 KRW |
19.1000 KRW |
| 2025-06-26 |
19.0409 KRW |
7,857,421.8475 RVN |
18.9800 KRW |
18.8500 KRW |
19.4400 KRW |
19.1400 KRW |
| 2025-06-25 |
19.7898 KRW |
10,691,332.1054 RVN |
19.9900 KRW |
19.6600 KRW |
20.0200 KRW |
19.9100 KRW |
| 2025-06-24 |
21.2390 KRW |
129,587,360.0705 RVN |
20.5300 KRW |
19.8500 KRW |
22.0000 KRW |
20.8800 KRW |
| 2025-06-23 |
20.8963 KRW |
47,792,172.7062 RVN |
20.5300 KRW |
19.8500 KRW |
22.0000 KRW |
21.9200 KRW |
| 2025-06-22 |
20.1253 KRW |
21,935,845.3274 RVN |
20.4800 KRW |
19.7900 KRW |
20.5300 KRW |
20.4500 KRW |
| 2025-06-21 |
21.5996 KRW |
48,793,653.0001 RVN |
21.9600 KRW |
21.2400 KRW |
22.1900 KRW |
21.3600 KRW |
| 2025-06-20 |
22.9152 KRW |
32,506,439.2762 RVN |
23.1100 KRW |
22.5900 KRW |
23.3700 KRW |
22.6700 KRW |
| 2025-06-19 |
22.8185 KRW |
18,961,006.0771 RVN |
22.6400 KRW |
22.5600 KRW |
23.1400 KRW |
22.9900 KRW |
| 2025-06-18 |
23.6597 KRW |
8,171,533.4302 RVN |
23.5400 KRW |
23.4500 KRW |
23.8800 KRW |
23.5700 KRW |
| 2025-06-17 |
24.9446 KRW |
26,333,273.2903 RVN |
25.6200 KRW |
24.3100 KRW |
25.6200 KRW |
24.6000 KRW |
| 2025-06-16 |
27.5329 KRW |
112,472,205.3351 RVN |
25.8300 KRW |
25.8200 KRW |
28.4900 KRW |
27.3000 KRW |
| 2025-06-15 |
26.6486 KRW |
38,540,727.8119 RVN |
27.5600 KRW |
26.0000 KRW |
27.5800 KRW |
26.2100 KRW |
| 2025-06-14 |
26.7315 KRW |
16,948,916.7530 RVN |
27.3800 KRW |
25.8500 KRW |
27.6000 KRW |
26.4100 KRW |
| 2025-06-13 |
26.7153 KRW |
46,525,931.4286 RVN |
26.9900 KRW |
25.8800 KRW |
27.9700 KRW |
26.2600 KRW |
| 2025-06-12 |
29.2733 KRW |
101,756,910.0209 RVN |
28.6000 KRW |
28.1200 KRW |
30.4500 KRW |
28.9900 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 |