Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |