Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0081 USDT |
147,370,612.3600 RVN |
0.0082 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-12-03 |
0.0081 USDT |
289,601,188.5304 RVN |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2025-12-02 |
0.0077 USDT |
258,571,222.5200 RVN |
0.0077 USDT |
0.0075 USDT |
0.0076 USDT |
0.0081 USDT |
| 2025-12-01 |
0.0077 USDT |
223,416,782.1298 RVN |
0.0080 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2025-11-30 |
0.0084 USDT |
50,431,315.2900 RVN |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-11-29 |
0.0084 USDT |
207,416,852.1400 RVN |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-11-28 |
0.0083 USDT |
193,818,475.8176 RVN |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0083 USDT |
| 2025-11-27 |
0.0083 USDT |
248,014,871.4400 RVN |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0084 USDT |
| 2025-11-26 |
0.0080 USDT |
275,645,686.4400 RVN |
0.0081 USDT |
0.0079 USDT |
0.0080 USDT |
0.0082 USDT |
| 2025-11-25 |
0.0081 USDT |
242,454,787.2000 RVN |
0.0082 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-11-24 |
0.0080 USDT |
218,523,779.4800 RVN |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0082 USDT |
| 2025-11-23 |
0.0080 USDT |
95,343,439.4000 RVN |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-11-22 |
0.0081 USDT |
116,280,737.1800 RVN |
0.0082 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-11-21 |
0.0087 USDT |
20,965,641.7300 RVN |
0.0086 USDT |
0.0086 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-11-20 |
0.0089 USDT |
22,702,610.9800 RVN |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-11-19 |
0.0088 USDT |
136,477,024.5800 RVN |
0.0088 USDT |
0.0085 USDT |
0.0086 USDT |
0.0089 USDT |
| 2025-11-18 |
0.0090 USDT |
161,266,557.7307 RVN |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2025-11-17 |
0.0092 USDT |
98,862,193.2900 RVN |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-11-16 |
0.0092 USDT |
126,949,319.7554 RVN |
0.0093 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-11-15 |
0.0094 USDT |
108,204,309.9134 RVN |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-11-14 |
0.0093 USDT |
148,680,070.4612 RVN |
0.0095 USDT |
0.0090 USDT |
0.0093 USDT |
0.0094 USDT |
| 2025-11-13 |
0.0101 USDT |
61,781,060.1000 RVN |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-11-12 |
0.0100 USDT |
93,448,786.9700 RVN |
0.0104 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-11-11 |
0.0103 USDT |
98,277,731.8396 RVN |
0.0106 USDT |
0.0101 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-11-10 |
0.0107 USDT |
159,930,656.2756 RVN |
0.0107 USDT |
0.0103 USDT |
0.0105 USDT |
0.0106 USDT |
| 2025-11-09 |
0.0108 USDT |
97,913,187.4400 RVN |
0.0114 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-11-08 |
0.0112 USDT |
135,538,360.9703 RVN |
0.0109 USDT |
0.0106 USDT |
0.0108 USDT |
0.0131 USDT |
| 2025-11-07 |
0.0107 USDT |
224,626,344.7327 RVN |
0.0105 USDT |
0.0099 USDT |
0.0103 USDT |
0.0109 USDT |
| 2025-11-06 |
0.0101 USDT |
375,375,638.2413 RVN |
0.0101 USDT |
0.0096 USDT |
0.0098 USDT |
0.0105 USDT |
| 2025-11-05 |
0.0092 USDT |
86,734,542.9474 RVN |
0.0095 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-11-04 |
0.0090 USDT |
65,616,222.5300 RVN |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2025-11-03 |
0.0090 USDT |
505,896,812.4800 RVN |
0.0093 USDT |
0.0085 USDT |
0.0088 USDT |
0.0089 USDT |
| 2025-11-02 |
0.0097 USDT |
172,571,788.6100 RVN |
0.0099 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-11-01 |
0.0097 USDT |
217,801,996.7025 RVN |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0099 USDT |
| 2025-10-31 |
0.0093 USDT |
60,809,954.3029 RVN |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-10-30 |
0.0094 USDT |
273,115,150.2158 RVN |
0.0097 USDT |
0.0090 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-10-29 |
0.0098 USDT |
142,673,985.6300 RVN |
0.0097 USDT |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
| 2025-10-28 |
0.0100 USDT |
139,582,188.1800 RVN |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-10-27 |
0.0102 USDT |
33,006,665.1300 RVN |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-10-26 |
0.0098 USDT |
19,567,192.8000 RVN |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-25 |
0.0098 USDT |
65,080,049.2900 RVN |
0.0099 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-24 |
0.0099 USDT |
125,723,254.7063 RVN |
0.0099 USDT |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
| 2025-10-23 |
0.0097 USDT |
122,924,888.5462 RVN |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
| 2025-10-22 |
0.0097 USDT |
106,090,280.4506 RVN |
0.0097 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-10-21 |
0.0097 USDT |
70,624,331.6787 RVN |
0.0099 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-10-20 |
0.0100 USDT |
66,708,734.8300 RVN |
0.0100 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-10-19 |
0.0098 USDT |
127,896,903.8300 RVN |
0.0097 USDT |
0.0095 USDT |
0.0096 USDT |
0.0098 USDT |
| 2025-10-18 |
0.0096 USDT |
144,373,868.9261 RVN |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-10-17 |
0.0094 USDT |
214,618,383.4300 RVN |
0.0096 USDT |
0.0090 USDT |
0.0093 USDT |
0.0095 USDT |
| 2025-10-16 |
0.0098 USDT |
49,618,643.1700 RVN |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |