Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
17.4389 KRW |
1,910,582.2064 RVN |
17.4200 KRW |
17.2700 KRW |
17.7500 KRW |
17.7400 KRW |
| 2025-03-17 |
17.9855 KRW |
1,507,211.6963 RVN |
17.8100 KRW |
17.7600 KRW |
18.2000 KRW |
18.0400 KRW |
| 2025-03-16 |
17.8481 KRW |
1,997,704.2710 RVN |
17.8300 KRW |
17.5400 KRW |
18.2100 KRW |
17.6800 KRW |
| 2025-03-15 |
18.2723 KRW |
736,907.6578 RVN |
18.2500 KRW |
18.1500 KRW |
18.4500 KRW |
18.4300 KRW |
| 2025-03-14 |
18.3111 KRW |
1,162,795.7882 RVN |
18.1000 KRW |
18.1000 KRW |
18.5000 KRW |
18.1800 KRW |
| 2025-03-13 |
17.5596 KRW |
1,586,648.0020 RVN |
17.6500 KRW |
17.3000 KRW |
17.7200 KRW |
17.4000 KRW |
| 2025-03-12 |
17.9852 KRW |
1,093,043.9161 RVN |
18.0500 KRW |
17.8900 KRW |
18.2700 KRW |
18.0400 KRW |
| 2025-03-11 |
17.4979 KRW |
3,303,331.4362 RVN |
16.6000 KRW |
16.6000 KRW |
18.0400 KRW |
17.7500 KRW |
| 2025-03-10 |
16.5594 KRW |
7,542,354.6967 RVN |
17.0200 KRW |
16.0400 KRW |
17.4600 KRW |
16.6500 KRW |
| 2025-03-09 |
16.9714 KRW |
10,301,533.4945 RVN |
17.7900 KRW |
16.5500 KRW |
17.8200 KRW |
16.7700 KRW |
| 2025-03-08 |
18.4938 KRW |
1,501,231.9115 RVN |
18.5700 KRW |
18.0300 KRW |
18.8100 KRW |
18.6000 KRW |
| 2025-03-07 |
19.2193 KRW |
6,010,082.1671 RVN |
19.5500 KRW |
18.8600 KRW |
19.7000 KRW |
19.0000 KRW |
| 2025-03-06 |
19.1323 KRW |
2,214,266.6703 RVN |
19.4000 KRW |
18.6000 KRW |
19.5600 KRW |
19.2000 KRW |
| 2025-03-05 |
19.2641 KRW |
1,479,507.0245 RVN |
18.9200 KRW |
18.7900 KRW |
19.6800 KRW |
19.6200 KRW |
| 2025-03-04 |
18.1044 KRW |
5,677,536.9697 RVN |
18.2200 KRW |
17.5700 KRW |
19.0500 KRW |
18.8700 KRW |
| 2025-03-03 |
19.6613 KRW |
6,799,565.7699 RVN |
20.5400 KRW |
18.7000 KRW |
20.8100 KRW |
18.7000 KRW |
| 2025-03-02 |
21.1374 KRW |
10,603,884.7066 RVN |
19.6100 KRW |
19.5500 KRW |
22.1300 KRW |
22.1300 KRW |
| 2025-03-01 |
19.6895 KRW |
891,862.8960 RVN |
19.4100 KRW |
19.3400 KRW |
19.9400 KRW |
19.7900 KRW |
| 2025-02-28 |
19.5435 KRW |
4,285,066.7084 RVN |
19.4900 KRW |
18.7000 KRW |
19.9500 KRW |
19.7300 KRW |
| 2025-02-27 |
19.7218 KRW |
7,056,456.1734 RVN |
19.7400 KRW |
19.0800 KRW |
20.2900 KRW |
19.9500 KRW |
| 2025-02-26 |
19.4780 KRW |
3,077,812.9594 RVN |
19.7400 KRW |
19.0800 KRW |
19.9400 KRW |
19.7800 KRW |
| 2025-02-25 |
19.4682 KRW |
4,577,544.2252 RVN |
19.0600 KRW |
18.8300 KRW |
21.5000 KRW |
20.1200 KRW |
| 2025-02-24 |
19.7324 KRW |
12,235,912.7702 RVN |
20.4300 KRW |
19.0000 KRW |
20.4900 KRW |
19.4500 KRW |
| 2025-02-23 |
21.6276 KRW |
2,786,872.9489 RVN |
21.8000 KRW |
21.5500 KRW |
21.8000 KRW |
21.6800 KRW |
| 2025-02-22 |
22.2421 KRW |
1,209,559.5314 RVN |
21.9000 KRW |
21.8100 KRW |
22.3200 KRW |
22.0900 KRW |
| 2025-02-21 |
21.7421 KRW |
8,946,779.3223 RVN |
22.4900 KRW |
21.1600 KRW |
22.4900 KRW |
21.4000 KRW |
| 2025-02-20 |
21.5272 KRW |
1,303,944.3476 RVN |
21.3400 KRW |
21.1200 KRW |
21.7700 KRW |
21.7500 KRW |
| 2025-02-19 |
21.0173 KRW |
3,404,120.5945 RVN |
21.0800 KRW |
20.8400 KRW |
21.1700 KRW |
21.1000 KRW |
| 2025-02-18 |
20.6496 KRW |
4,267,758.3398 RVN |
21.0100 KRW |
20.2400 KRW |
21.0700 KRW |
20.8400 KRW |
| 2025-02-17 |
21.2778 KRW |
5,497,518.7331 RVN |
22.0800 KRW |
20.8400 KRW |
22.0800 KRW |
21.2900 KRW |
| 2025-02-16 |
21.8562 KRW |
971,238.0586 RVN |
21.9100 KRW |
21.6800 KRW |
22.0000 KRW |
22.0000 KRW |
| 2025-02-15 |
22.1243 KRW |
2,694,734.1120 RVN |
22.3400 KRW |
21.9700 KRW |
22.3500 KRW |
22.2100 KRW |
| 2025-02-14 |
22.3106 KRW |
4,491,843.3911 RVN |
22.3800 KRW |
22.0700 KRW |
22.9300 KRW |
22.3200 KRW |
| 2025-02-13 |
22.0967 KRW |
1,468,477.7967 RVN |
21.8900 KRW |
21.8200 KRW |
22.3000 KRW |
22.2300 KRW |
| 2025-02-12 |
22.6709 KRW |
5,030,344.9294 RVN |
21.4200 KRW |
21.2500 KRW |
23.2900 KRW |
23.0400 KRW |
| 2025-02-11 |
21.9079 KRW |
4,042,514.0371 RVN |
22.0200 KRW |
21.7000 KRW |
22.2500 KRW |
22.0500 KRW |
| 2025-02-10 |
21.6198 KRW |
1,401,906.8000 RVN |
21.4300 KRW |
21.3400 KRW |
21.9700 KRW |
21.9700 KRW |
| 2025-02-09 |
21.4869 KRW |
1,946,562.6393 RVN |
21.4800 KRW |
20.9600 KRW |
21.8500 KRW |
21.4100 KRW |
| 2025-02-08 |
21.9443 KRW |
3,146,302.8947 RVN |
21.5500 KRW |
21.3900 KRW |
22.3700 KRW |
22.1700 KRW |
| 2025-02-07 |
21.5556 KRW |
6,899,629.3308 RVN |
22.8000 KRW |
20.7000 KRW |
22.8000 KRW |
20.7500 KRW |
| 2025-02-06 |
21.9338 KRW |
7,404,235.6891 RVN |
22.4600 KRW |
21.5500 KRW |
22.5200 KRW |
21.9600 KRW |
| 2025-02-05 |
23.1208 KRW |
4,684,469.9119 RVN |
23.4500 KRW |
22.8200 KRW |
23.5500 KRW |
22.8500 KRW |
| 2025-02-04 |
23.1800 KRW |
6,921,437.6062 RVN |
23.6600 KRW |
22.6400 KRW |
23.7900 KRW |
22.9500 KRW |
| 2025-02-03 |
24.2970 KRW |
9,488,837.2796 RVN |
23.2800 KRW |
23.0800 KRW |
26.9400 KRW |
24.6400 KRW |
| 2025-02-02 |
25.1735 KRW |
15,877,001.9644 RVN |
26.3700 KRW |
23.6000 KRW |
26.4900 KRW |
24.0200 KRW |
| 2025-02-01 |
27.2885 KRW |
1,443,003.1551 RVN |
27.7000 KRW |
26.9300 KRW |
27.7700 KRW |
27.0500 KRW |
| 2025-01-31 |
28.1083 KRW |
4,856,303.4893 RVN |
28.6100 KRW |
27.7500 KRW |
28.8400 KRW |
27.9500 KRW |
| 2025-01-30 |
27.7601 KRW |
2,577,516.5810 RVN |
27.7900 KRW |
27.4700 KRW |
28.1000 KRW |
27.5400 KRW |
| 2025-01-29 |
26.8356 KRW |
3,256,878.8511 RVN |
26.4200 KRW |
26.2000 KRW |
27.6100 KRW |
27.2200 KRW |
| 2025-01-28 |
26.6945 KRW |
4,769,235.2108 RVN |
26.7800 KRW |
26.0300 KRW |
27.0300 KRW |
26.1000 KRW |