Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0173 USDT |
28,563,634.4724 RVN |
0.0178 USDT |
0.0164 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-06-17 |
0.0185 USDT |
36,412,407.0600 RVN |
0.0188 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-06-16 |
0.0189 USDT |
44,624,984.3940 RVN |
0.0190 USDT |
0.0182 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-06-15 |
0.0196 USDT |
56,188,646.8746 RVN |
0.0186 USDT |
0.0183 USDT |
0.0186 USDT |
0.0199 USDT |
| 2025-06-14 |
0.0193 USDT |
69,221,150.7719 RVN |
0.0189 USDT |
0.0179 USDT |
0.0182 USDT |
0.0190 USDT |
| 2025-06-13 |
0.0195 USDT |
98,894,615.6544 RVN |
0.0215 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2025-06-12 |
0.0215 USDT |
155,999,410.4557 RVN |
0.0213 USDT |
0.0206 USDT |
0.0212 USDT |
0.0220 USDT |
| 2025-06-11 |
0.0203 USDT |
260,258,239.5832 RVN |
0.0198 USDT |
0.0191 USDT |
0.0199 USDT |
0.0221 USDT |
| 2025-06-10 |
0.0207 USDT |
188,203,413.0576 RVN |
0.0202 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-06-09 |
0.0171 USDT |
450,566,107.5544 RVN |
0.0157 USDT |
0.0156 USDT |
0.0163 USDT |
0.0177 USDT |
| 2025-06-08 |
0.0156 USDT |
669,651,323.5917 RVN |
0.0155 USDT |
0.0151 USDT |
0.0155 USDT |
0.0161 USDT |
| 2025-06-07 |
0.0135 USDT |
712,360,887.6748 RVN |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0142 USDT |
| 2025-06-06 |
0.0146 USDT |
540,078,669.1426 RVN |
0.0148 USDT |
0.0142 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-06-05 |
0.0161 USDT |
620,190,420.5540 RVN |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0182 USDT |
| 2025-06-04 |
0.0111 USDT |
279,918,064.4672 RVN |
0.0111 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-06-03 |
0.0113 USDT |
302,745,530.5918 RVN |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-06-02 |
0.0110 USDT |
30,689,050.1700 RVN |
0.0111 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-06-01 |
0.0108 USDT |
33,017,762.9100 RVN |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-05-31 |
0.0106 USDT |
154,809,177.0968 RVN |
0.0107 USDT |
0.0104 USDT |
0.0106 USDT |
0.0107 USDT |
| 2025-05-30 |
0.0113 USDT |
217,933,285.5349 RVN |
0.0116 USDT |
0.0109 USDT |
0.0113 USDT |
0.0114 USDT |
| 2025-05-29 |
0.0120 USDT |
275,840,088.7255 RVN |
0.0121 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-05-28 |
0.0121 USDT |
209,134,289.3235 RVN |
0.0123 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-05-27 |
0.0122 USDT |
212,181,636.3996 RVN |
0.0120 USDT |
0.0116 USDT |
0.0119 USDT |
0.0122 USDT |
| 2025-05-26 |
0.0121 USDT |
154,064,127.4607 RVN |
0.0122 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-05-25 |
0.0118 USDT |
249,604,902.1376 RVN |
0.0121 USDT |
0.0117 USDT |
0.0118 USDT |
0.0121 USDT |
| 2025-05-24 |
0.0122 USDT |
116,823,352.0884 RVN |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0122 USDT |
| 2025-05-23 |
0.0127 USDT |
334,086,455.9731 RVN |
0.0134 USDT |
0.0120 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-05-22 |
0.0132 USDT |
192,970,922.9315 RVN |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0133 USDT |
| 2025-05-21 |
0.0125 USDT |
128,073,609.3800 RVN |
0.0126 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-05-20 |
0.0123 USDT |
335,342,620.2625 RVN |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-05-19 |
0.0121 USDT |
395,075,282.5400 RVN |
0.0127 USDT |
0.0118 USDT |
0.0120 USDT |
0.0122 USDT |
| 2025-05-18 |
0.0124 USDT |
154,391,468.1400 RVN |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-05-17 |
0.0123 USDT |
468,353,221.9100 RVN |
0.0126 USDT |
0.0120 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-05-16 |
0.0129 USDT |
350,602,282.0169 RVN |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-05-15 |
0.0130 USDT |
382,953,145.1809 RVN |
0.0135 USDT |
0.0125 USDT |
0.0128 USDT |
0.0132 USDT |
| 2025-05-14 |
0.0138 USDT |
354,406,190.5931 RVN |
0.0141 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-05-13 |
0.0133 USDT |
246,839,143.3694 RVN |
0.0136 USDT |
0.0129 USDT |
0.0131 USDT |
0.0137 USDT |
| 2025-05-12 |
0.0137 USDT |
589,368,770.7668 RVN |
0.0137 USDT |
0.0128 USDT |
0.0135 USDT |
0.0136 USDT |
| 2025-05-11 |
0.0134 USDT |
452,453,577.3500 RVN |
0.0138 USDT |
0.0130 USDT |
0.0133 USDT |
0.0134 USDT |
| 2025-05-10 |
0.0133 USDT |
238,194,990.8358 RVN |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-05-09 |
0.0126 USDT |
392,601,469.0045 RVN |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0130 USDT |
| 2025-05-08 |
0.0113 USDT |
232,480,520.2256 RVN |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0114 USDT |
| 2025-05-07 |
0.0108 USDT |
523,704,082.8333 RVN |
0.0105 USDT |
0.0103 USDT |
0.0104 USDT |
0.0109 USDT |
| 2025-05-06 |
0.0107 USDT |
99,937,628.7100 RVN |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-05-05 |
0.0105 USDT |
287,204,317.1000 RVN |
0.0105 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2025-05-04 |
0.0110 USDT |
281,056,272.6800 RVN |
0.0112 USDT |
0.0106 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-05-03 |
0.0114 USDT |
289,429,708.5384 RVN |
0.0117 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-05-02 |
0.0116 USDT |
392,607,164.7000 RVN |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0118 USDT |
| 2025-05-01 |
0.0117 USDT |
117,601,977.3313 RVN |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0117 USDT |
| 2025-04-30 |
0.0118 USDT |
95,324,652.5436 RVN |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0118 USDT |