Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14.5450 KRW |
8,129,460.8350 RVN |
14.8000 KRW |
14.3300 KRW |
14.8900 KRW |
14.6200 KRW |
| 2025-10-15 |
14.8744 KRW |
2,955,435.0816 RVN |
14.8800 KRW |
14.7100 KRW |
15.0300 KRW |
14.8300 KRW |
| 2025-10-14 |
15.0857 KRW |
4,307,586.9689 RVN |
14.9600 KRW |
14.8500 KRW |
15.3400 KRW |
15.1700 KRW |
| 2025-10-13 |
15.6036 KRW |
3,042,066.5385 RVN |
15.3000 KRW |
15.3000 KRW |
15.8000 KRW |
15.7400 KRW |
| 2025-10-12 |
14.8849 KRW |
5,538,476.5304 RVN |
14.3900 KRW |
14.3900 KRW |
15.2300 KRW |
15.1200 KRW |
| 2025-10-11 |
13.8531 KRW |
25,470,190.3479 RVN |
14.1500 KRW |
13.4300 KRW |
14.2200 KRW |
13.7800 KRW |
| 2025-10-10 |
17.3755 KRW |
21,778,170.5771 RVN |
17.9500 KRW |
16.8000 KRW |
18.0000 KRW |
16.8000 KRW |
| 2025-10-09 |
16.8226 KRW |
1,460,079.2511 RVN |
16.7300 KRW |
16.6700 KRW |
16.9000 KRW |
16.8200 KRW |
| 2025-10-08 |
17.1121 KRW |
3,425,937.9838 RVN |
16.9500 KRW |
16.9500 KRW |
17.2300 KRW |
17.0400 KRW |
| 2025-10-07 |
17.0679 KRW |
6,280,655.7238 RVN |
17.2000 KRW |
16.9300 KRW |
17.2400 KRW |
17.1300 KRW |
| 2025-10-06 |
17.9025 KRW |
948,351.3659 RVN |
17.9100 KRW |
17.8500 KRW |
18.0000 KRW |
17.8500 KRW |
| 2025-10-05 |
17.5880 KRW |
1,989,547.1470 RVN |
17.6600 KRW |
17.4900 KRW |
17.8100 KRW |
17.6300 KRW |
| 2025-10-04 |
17.4457 KRW |
369,341.2575 RVN |
17.4700 KRW |
17.4000 KRW |
17.4900 KRW |
17.4100 KRW |
| 2025-10-03 |
17.8723 KRW |
6,922,580.7872 RVN |
17.5900 KRW |
17.5200 KRW |
18.1000 KRW |
17.8600 KRW |
| 2025-10-02 |
17.5196 KRW |
2,298,687.4799 RVN |
17.3500 KRW |
17.3200 KRW |
17.8700 KRW |
17.7500 KRW |
| 2025-10-01 |
16.9316 KRW |
4,346,307.3638 RVN |
16.7400 KRW |
16.7000 KRW |
17.0900 KRW |
17.0500 KRW |
| 2025-09-30 |
16.0752 KRW |
2,849,867.5397 RVN |
16.1600 KRW |
15.9700 KRW |
16.2500 KRW |
16.2400 KRW |
| 2025-09-29 |
16.2393 KRW |
664,474.6414 RVN |
16.5200 KRW |
16.2000 KRW |
16.5200 KRW |
16.2800 KRW |
| 2025-09-28 |
16.5411 KRW |
7,464,202.9425 RVN |
16.2000 KRW |
16.1700 KRW |
16.8800 KRW |
16.7700 KRW |
| 2025-09-27 |
16.3118 KRW |
1,325,106.7724 RVN |
16.3400 KRW |
16.2500 KRW |
16.3800 KRW |
16.3800 KRW |
| 2025-09-26 |
16.5383 KRW |
704,813.4688 RVN |
16.4300 KRW |
16.4300 KRW |
16.5900 KRW |
16.5900 KRW |
| 2025-09-25 |
16.2395 KRW |
5,324,283.4558 RVN |
16.5000 KRW |
16.0700 KRW |
16.5300 KRW |
16.3100 KRW |
| 2025-09-24 |
16.9364 KRW |
1,939,704.8281 RVN |
16.9800 KRW |
16.8000 KRW |
16.9900 KRW |
16.8500 KRW |
| 2025-09-23 |
16.9840 KRW |
1,832,827.1585 RVN |
16.9300 KRW |
16.8500 KRW |
17.1800 KRW |
16.9300 KRW |
| 2025-09-22 |
16.8640 KRW |
9,566,026.2057 RVN |
16.9700 KRW |
16.7000 KRW |
17.0100 KRW |
16.9500 KRW |
| 2025-09-21 |
18.0640 KRW |
4,519,703.0300 RVN |
18.0700 KRW |
17.9700 KRW |
18.1100 KRW |
18.1100 KRW |
| 2025-09-20 |
18.2172 KRW |
2,364,447.5314 RVN |
18.2700 KRW |
18.1400 KRW |
18.3200 KRW |
18.1700 KRW |
| 2025-09-19 |
18.1074 KRW |
3,328,397.8247 RVN |
18.2000 KRW |
18.0300 KRW |
18.2200 KRW |
18.1800 KRW |
| 2025-09-18 |
18.7634 KRW |
2,458,748.9179 RVN |
18.7500 KRW |
18.6500 KRW |
18.8500 KRW |
18.7200 KRW |
| 2025-09-17 |
18.2042 KRW |
4,336,275.0210 RVN |
18.1300 KRW |
18.0000 KRW |
18.5500 KRW |
18.2900 KRW |
| 2025-09-16 |
18.2690 KRW |
2,833,359.2261 RVN |
18.2000 KRW |
18.1400 KRW |
18.4200 KRW |
18.4200 KRW |
| 2025-09-15 |
18.0929 KRW |
6,568,344.8091 RVN |
18.1800 KRW |
17.9500 KRW |
18.2900 KRW |
18.2900 KRW |
| 2025-09-14 |
18.8173 KRW |
3,433,976.4730 RVN |
18.6000 KRW |
18.5100 KRW |
18.9400 KRW |
18.7700 KRW |
| 2025-09-13 |
19.2301 KRW |
8,490,581.2750 RVN |
19.3000 KRW |
18.9500 KRW |
19.4300 KRW |
19.3300 KRW |
| 2025-09-12 |
19.0078 KRW |
1,877,014.8954 RVN |
18.8800 KRW |
18.8000 KRW |
19.1500 KRW |
19.1100 KRW |
| 2025-09-11 |
18.6432 KRW |
1,454,051.9297 RVN |
18.5900 KRW |
18.5300 KRW |
18.8500 KRW |
18.8500 KRW |
| 2025-09-10 |
18.8203 KRW |
2,198,575.9831 RVN |
18.8000 KRW |
18.6900 KRW |
18.9100 KRW |
18.8400 KRW |
| 2025-09-09 |
18.4899 KRW |
2,834,557.0475 RVN |
18.5700 KRW |
18.4200 KRW |
18.6300 KRW |
18.5000 KRW |
| 2025-09-08 |
18.3503 KRW |
1,495,083.6873 RVN |
18.3900 KRW |
18.2800 KRW |
18.4300 KRW |
18.3700 KRW |
| 2025-09-07 |
18.0082 KRW |
940,855.4685 RVN |
18.0900 KRW |
17.9600 KRW |
18.0900 KRW |
18.0000 KRW |
| 2025-09-06 |
18.0054 KRW |
747,644.6964 RVN |
18.0300 KRW |
17.9300 KRW |
18.0500 KRW |
18.0000 KRW |
| 2025-09-05 |
18.0631 KRW |
745,703.4498 RVN |
17.9700 KRW |
17.9500 KRW |
18.2700 KRW |
18.2200 KRW |
| 2025-09-04 |
17.8218 KRW |
6,246,070.2313 RVN |
17.8400 KRW |
17.7100 KRW |
17.9200 KRW |
17.9200 KRW |
| 2025-09-03 |
18.2208 KRW |
779,353.5581 RVN |
18.2500 KRW |
18.1700 KRW |
18.3100 KRW |
18.2700 KRW |
| 2025-09-02 |
18.1330 KRW |
1,601,302.3861 RVN |
18.2600 KRW |
18.0000 KRW |
18.3000 KRW |
18.3000 KRW |
| 2025-09-01 |
17.9507 KRW |
8,417,211.3086 RVN |
18.1000 KRW |
17.8500 KRW |
18.1700 KRW |
17.8600 KRW |
| 2025-08-31 |
18.3934 KRW |
3,936,971.5562 RVN |
18.3500 KRW |
18.3400 KRW |
18.5900 KRW |
18.3900 KRW |
| 2025-08-30 |
18.5799 KRW |
1,868,480.5579 RVN |
18.5900 KRW |
18.5000 KRW |
18.6700 KRW |
18.5100 KRW |
| 2025-08-29 |
18.4337 KRW |
20,178,595.7539 RVN |
18.5100 KRW |
18.3200 KRW |
18.6600 KRW |
18.4900 KRW |
| 2025-08-28 |
19.1300 KRW |
5,608,893.1899 RVN |
19.2700 KRW |
18.9900 KRW |
19.3200 KRW |
19.1700 KRW |