Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
18.8583 KRW |
3,277,151.2459 RVN |
18.8800 KRW |
18.7000 KRW |
19.0200 KRW |
18.8700 KRW |
| 2025-08-26 |
18.8485 KRW |
3,494,131.2623 RVN |
18.8200 KRW |
18.6700 KRW |
19.0500 KRW |
18.9600 KRW |
| 2025-08-25 |
18.3380 KRW |
18,043,003.9706 RVN |
18.8300 KRW |
18.0200 KRW |
18.8500 KRW |
18.0700 KRW |
| 2025-08-24 |
19.2147 KRW |
12,109,639.8453 RVN |
19.0300 KRW |
18.9300 KRW |
19.7500 KRW |
19.1900 KRW |
| 2025-08-23 |
19.4598 KRW |
3,028,422.3513 RVN |
19.3500 KRW |
19.2900 KRW |
19.6200 KRW |
19.5700 KRW |
| 2025-08-22 |
19.6311 KRW |
12,584,880.4975 RVN |
19.0200 KRW |
19.0100 KRW |
20.1800 KRW |
19.9800 KRW |
| 2025-08-21 |
18.5603 KRW |
4,021,334.9305 RVN |
18.6000 KRW |
18.4500 KRW |
18.7300 KRW |
18.6900 KRW |
| 2025-08-20 |
18.8689 KRW |
928,780.1496 RVN |
18.6100 KRW |
18.6100 KRW |
19.0500 KRW |
19.0400 KRW |
| 2025-08-19 |
18.4705 KRW |
6,847,760.0428 RVN |
18.5500 KRW |
18.3000 KRW |
18.6700 KRW |
18.5400 KRW |
| 2025-08-18 |
19.0336 KRW |
4,288,036.1312 RVN |
19.0600 KRW |
18.9000 KRW |
19.1900 KRW |
18.9900 KRW |
| 2025-08-17 |
19.7525 KRW |
7,157,419.6804 RVN |
19.7700 KRW |
19.5200 KRW |
19.9800 KRW |
19.6500 KRW |
| 2025-08-16 |
19.5564 KRW |
2,800,960.5374 RVN |
19.4500 KRW |
19.4400 KRW |
19.7000 KRW |
19.5900 KRW |
| 2025-08-15 |
18.8723 KRW |
15,366,879.5482 RVN |
18.8300 KRW |
18.4500 KRW |
19.4500 KRW |
19.2800 KRW |
| 2025-08-14 |
19.0902 KRW |
3,863,687.6668 RVN |
19.4700 KRW |
18.7800 KRW |
19.5000 KRW |
19.0000 KRW |
| 2025-08-13 |
20.2517 KRW |
4,356,670.1179 RVN |
20.1800 KRW |
20.0100 KRW |
20.4100 KRW |
20.3300 KRW |
| 2025-08-12 |
19.9624 KRW |
7,804,696.3437 RVN |
19.7000 KRW |
19.6700 KRW |
20.2000 KRW |
20.0500 KRW |
| 2025-08-11 |
19.6546 KRW |
7,529,388.9358 RVN |
19.7400 KRW |
19.3500 KRW |
20.0000 KRW |
19.4400 KRW |
| 2025-08-10 |
19.8666 KRW |
4,641,766.0948 RVN |
19.7000 KRW |
19.6600 KRW |
20.0200 KRW |
19.9700 KRW |
| 2025-08-09 |
20.0818 KRW |
4,692,671.6294 RVN |
20.0200 KRW |
19.9400 KRW |
20.2100 KRW |
19.9900 KRW |
| 2025-08-08 |
19.7770 KRW |
3,429,746.0152 RVN |
19.6100 KRW |
19.3700 KRW |
20.0400 KRW |
19.8700 KRW |
| 2025-08-07 |
19.1589 KRW |
8,732,486.9408 RVN |
19.0300 KRW |
18.8100 KRW |
19.4000 KRW |
19.3800 KRW |
| 2025-08-06 |
18.8355 KRW |
2,570,856.4918 RVN |
18.7900 KRW |
18.7100 KRW |
18.9500 KRW |
18.7500 KRW |
| 2025-08-05 |
18.5450 KRW |
5,761,665.7804 RVN |
18.6300 KRW |
18.3000 KRW |
18.7100 KRW |
18.6600 KRW |
| 2025-08-04 |
19.1760 KRW |
3,359,518.0961 RVN |
18.9700 KRW |
18.9500 KRW |
19.3300 KRW |
19.3200 KRW |
| 2025-08-03 |
18.9078 KRW |
2,551,337.6241 RVN |
18.7800 KRW |
18.7800 KRW |
18.9700 KRW |
18.9400 KRW |
| 2025-08-02 |
18.2628 KRW |
11,270,711.6801 RVN |
18.4900 KRW |
18.0300 KRW |
18.6700 KRW |
18.2700 KRW |
| 2025-08-01 |
18.6634 KRW |
15,856,050.6562 RVN |
18.9600 KRW |
18.2400 KRW |
19.1200 KRW |
18.4400 KRW |
| 2025-07-31 |
19.8240 KRW |
7,273,726.7310 RVN |
19.8100 KRW |
19.4500 KRW |
20.3600 KRW |
19.5500 KRW |
| 2025-07-30 |
19.8826 KRW |
35,081,020.4551 RVN |
19.9900 KRW |
19.3300 KRW |
20.1900 KRW |
20.1200 KRW |
| 2025-07-29 |
20.3984 KRW |
20,052,327.7350 RVN |
20.5300 KRW |
20.1500 KRW |
20.7500 KRW |
20.4900 KRW |
| 2025-07-28 |
21.1952 KRW |
20,956,805.3992 RVN |
21.4200 KRW |
20.7900 KRW |
21.6200 KRW |
21.0000 KRW |
| 2025-07-27 |
22.3096 KRW |
16,788,160.4624 RVN |
21.9300 KRW |
21.8700 KRW |
22.5400 KRW |
22.3200 KRW |
| 2025-07-26 |
22.4743 KRW |
53,596,977.5681 RVN |
22.2400 KRW |
22.0300 KRW |
23.0800 KRW |
22.3900 KRW |
| 2025-07-25 |
22.0635 KRW |
64,959,325.0433 RVN |
21.7100 KRW |
21.4900 KRW |
22.8500 KRW |
22.7900 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 |