Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0073 USDT |
5,263,109.7400 RVN |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-12-16 |
0.0072 USDT |
35,285,307.0200 RVN |
0.0073 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-12-15 |
0.0073 USDT |
146,654,973.5800 RVN |
0.0075 USDT |
0.0070 USDT |
0.0071 USDT |
0.0073 USDT |
| 2025-12-14 |
0.0075 USDT |
133,924,681.9300 RVN |
0.0077 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-12-13 |
0.0077 USDT |
82,053,147.3400 RVN |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-12-12 |
0.0078 USDT |
15,166,046.6000 RVN |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-12-11 |
0.0077 USDT |
210,745,726.6900 RVN |
0.0078 USDT |
0.0076 USDT |
0.0077 USDT |
0.0078 USDT |
| 2025-12-10 |
0.0080 USDT |
148,159,735.7700 RVN |
0.0081 USDT |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
| 2025-12-09 |
0.0080 USDT |
195,821,508.5000 RVN |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0081 USDT |
| 2025-12-08 |
0.0080 USDT |
189,591,657.7800 RVN |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
| 2025-12-07 |
0.0079 USDT |
44,331,806.8475 RVN |
0.0079 USDT |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-12-06 |
0.0078 USDT |
62,403,144.7500 RVN |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
| 2025-12-05 |
0.0077 USDT |
181,405,520.8776 RVN |
0.0079 USDT |
0.0074 USDT |
0.0075 USDT |
0.0076 USDT |
| 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 |