Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0159 USDT |
94,163,613.1566 RVN |
0.0158 USDT |
0.0147 USDT |
0.0152 USDT |
0.0156 USDT |
| 2024-08-03 |
0.0165 USDT |
55,069,525.2309 RVN |
0.0166 USDT |
0.0161 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-08-02 |
0.0176 USDT |
100,567,764.6854 RVN |
0.0184 USDT |
0.0165 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-08-01 |
0.0177 USDT |
44,581,810.2300 RVN |
0.0179 USDT |
0.0172 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-07-31 |
0.0183 USDT |
75,788,435.6300 RVN |
0.0182 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-07-30 |
0.0187 USDT |
60,711,680.5237 RVN |
0.0186 USDT |
0.0182 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-07-29 |
0.0190 USDT |
81,422,456.7312 RVN |
0.0186 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-07-28 |
0.0191 USDT |
77,527,510.8776 RVN |
0.0192 USDT |
0.0187 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-07-27 |
0.0192 USDT |
85,133,534.3288 RVN |
0.0191 USDT |
0.0188 USDT |
0.0191 USDT |
0.0193 USDT |
| 2024-07-26 |
0.0189 USDT |
78,099,892.7501 RVN |
0.0185 USDT |
0.0185 USDT |
0.0187 USDT |
0.0190 USDT |
| 2024-07-25 |
0.0181 USDT |
84,052,663.3330 RVN |
0.0187 USDT |
0.0177 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-07-24 |
0.0193 USDT |
84,870,064.3900 RVN |
0.0193 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-07-23 |
0.0196 USDT |
98,790,105.2284 RVN |
0.0195 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-07-22 |
0.0200 USDT |
71,580,644.3340 RVN |
0.0203 USDT |
0.0196 USDT |
0.0198 USDT |
0.0200 USDT |
| 2024-07-21 |
0.0201 USDT |
56,873,803.6626 RVN |
0.0203 USDT |
0.0198 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-07-20 |
0.0202 USDT |
74,171,511.7000 RVN |
0.0205 USDT |
0.0199 USDT |
0.0201 USDT |
0.0202 USDT |
| 2024-07-19 |
0.0199 USDT |
64,681,646.3059 RVN |
0.0198 USDT |
0.0195 USDT |
0.0198 USDT |
0.0202 USDT |
| 2024-07-18 |
0.0200 USDT |
80,297,536.1899 RVN |
0.0196 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-07-17 |
0.0200 USDT |
81,649,738.5403 RVN |
0.0195 USDT |
0.0195 USDT |
0.0197 USDT |
0.0200 USDT |
| 2024-07-16 |
0.0194 USDT |
92,473,348.6890 RVN |
0.0195 USDT |
0.0185 USDT |
0.0190 USDT |
0.0198 USDT |
| 2024-07-15 |
0.0189 USDT |
68,596,065.7900 RVN |
0.0184 USDT |
0.0184 USDT |
0.0187 USDT |
0.0190 USDT |
| 2024-07-14 |
0.0180 USDT |
75,928,219.6154 RVN |
0.0179 USDT |
0.0178 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-07-13 |
0.0176 USDT |
62,314,331.0149 RVN |
0.0176 USDT |
0.0175 USDT |
0.0175 USDT |
0.0177 USDT |
| 2024-07-12 |
0.0174 USDT |
73,652,277.1200 RVN |
0.0173 USDT |
0.0170 USDT |
0.0172 USDT |
0.0176 USDT |
| 2024-07-11 |
0.0177 USDT |
60,487,469.5300 RVN |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-07-10 |
0.0176 USDT |
86,901,313.5936 RVN |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-07-09 |
0.0173 USDT |
77,299,828.7316 RVN |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0174 USDT |
| 2024-07-08 |
0.0168 USDT |
101,020,996.4959 RVN |
0.0166 USDT |
0.0157 USDT |
0.0161 USDT |
0.0170 USDT |
| 2024-07-07 |
0.0175 USDT |
68,513,064.3930 RVN |
0.0178 USDT |
0.0168 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-07-06 |
0.0169 USDT |
75,586,510.5792 RVN |
0.0167 USDT |
0.0164 USDT |
0.0167 USDT |
0.0178 USDT |
| 2024-07-05 |
0.0156 USDT |
102,569,101.1518 RVN |
0.0168 USDT |
0.0145 USDT |
0.0152 USDT |
0.0164 USDT |
| 2024-07-04 |
0.0176 USDT |
99,603,274.5733 RVN |
0.0184 USDT |
0.0168 USDT |
0.0172 USDT |
0.0175 USDT |
| 2024-07-03 |
0.0191 USDT |
80,055,521.1462 RVN |
0.0197 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-07-02 |
0.0196 USDT |
72,253,494.1262 RVN |
0.0196 USDT |
0.0194 USDT |
0.0195 USDT |
0.0197 USDT |
| 2024-07-01 |
0.0200 USDT |
56,513,766.4535 RVN |
0.0200 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-06-30 |
0.0192 USDT |
49,400,865.9824 RVN |
0.0190 USDT |
0.0188 USDT |
0.0189 USDT |
0.0196 USDT |
| 2024-06-29 |
0.0194 USDT |
67,605,963.2527 RVN |
0.0195 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-06-28 |
0.0200 USDT |
76,337,473.2180 RVN |
0.0200 USDT |
0.0195 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-06-27 |
0.0196 USDT |
87,643,661.9700 RVN |
0.0195 USDT |
0.0191 USDT |
0.0192 USDT |
0.0200 USDT |
| 2024-06-26 |
0.0197 USDT |
89,461,714.1500 RVN |
0.0200 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-06-25 |
0.0199 USDT |
96,381,713.9967 RVN |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0202 USDT |
| 2024-06-24 |
0.0190 USDT |
69,183,399.1300 RVN |
0.0194 USDT |
0.0179 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-06-23 |
0.0200 USDT |
45,133,279.0677 RVN |
0.0199 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2024-06-22 |
0.0199 USDT |
75,076,147.6837 RVN |
0.0198 USDT |
0.0195 USDT |
0.0197 USDT |
0.0199 USDT |
| 2024-06-21 |
0.0203 USDT |
82,370,550.7600 RVN |
0.0204 USDT |
0.0196 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-06-20 |
0.0206 USDT |
90,221,770.7359 RVN |
0.0201 USDT |
0.0199 USDT |
0.0202 USDT |
0.0205 USDT |
| 2024-06-19 |
0.0202 USDT |
98,888,521.6600 RVN |
0.0199 USDT |
0.0196 USDT |
0.0199 USDT |
0.0201 USDT |
| 2024-06-18 |
0.0200 USDT |
99,680,399.3186 RVN |
0.0215 USDT |
0.0185 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-06-17 |
0.0224 USDT |
62,062,084.2646 RVN |
0.0237 USDT |
0.0207 USDT |
0.0217 USDT |
0.0218 USDT |
| 2024-06-16 |
0.0234 USDT |
45,762,879.8890 RVN |
0.0233 USDT |
0.0230 USDT |
0.0232 USDT |
0.0235 USDT |