Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0100 USDT |
178,986,086.6733 RVN |
0.0100 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-10-14 |
0.0100 USDT |
137,758,879.1072 RVN |
0.0105 USDT |
0.0095 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-10-13 |
0.0102 USDT |
237,977,248.7378 RVN |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0106 USDT |
| 2025-10-12 |
0.0093 USDT |
182,023,921.4900 RVN |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0100 USDT |
| 2025-10-11 |
0.0092 USDT |
424,564,603.3303 RVN |
0.0088 USDT |
0.0088 USDT |
0.0091 USDT |
0.0092 USDT |
| 2025-10-10 |
0.0121 USDT |
242,703,231.2910 RVN |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
0.0123 USDT |
| 2025-10-09 |
0.0116 USDT |
43,325,626.0300 RVN |
0.0118 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-10-08 |
0.0118 USDT |
114,798,604.0310 RVN |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0118 USDT |
| 2025-10-07 |
0.0121 USDT |
157,948,057.0707 RVN |
0.0125 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-10-06 |
0.0123 USDT |
26,479,074.1700 RVN |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-10-05 |
0.0125 USDT |
53,986,742.1200 RVN |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-10-04 |
0.0124 USDT |
64,255,224.8400 RVN |
0.0126 USDT |
0.0122 USDT |
0.0123 USDT |
0.0124 USDT |
| 2025-10-03 |
0.0124 USDT |
90,596,132.6200 RVN |
0.0126 USDT |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
| 2025-10-02 |
0.0125 USDT |
185,883,856.5107 RVN |
0.0121 USDT |
0.0121 USDT |
0.0122 USDT |
0.0124 USDT |
| 2025-10-01 |
0.0116 USDT |
119,871,306.7100 RVN |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0118 USDT |
| 2025-09-30 |
0.0114 USDT |
54,272,278.5600 RVN |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-09-29 |
0.0114 USDT |
90,270,676.7400 RVN |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0115 USDT |
| 2025-09-28 |
0.0114 USDT |
175,672,804.9637 RVN |
0.0113 USDT |
0.0111 USDT |
0.0112 USDT |
0.0115 USDT |
| 2025-09-27 |
0.0114 USDT |
78,373,938.0227 RVN |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-09-26 |
0.0113 USDT |
183,254,129.4153 RVN |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0115 USDT |
| 2025-09-25 |
0.0114 USDT |
222,470,104.2600 RVN |
0.0118 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-09-24 |
0.0119 USDT |
105,457,003.0000 RVN |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-09-23 |
0.0119 USDT |
115,892,371.4000 RVN |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-09-22 |
0.0123 USDT |
218,024,437.5507 RVN |
0.0128 USDT |
0.0113 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-09-21 |
0.0129 USDT |
130,162,456.4109 RVN |
0.0130 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-09-20 |
0.0129 USDT |
61,801,616.0600 RVN |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-09-19 |
0.0131 USDT |
119,529,032.6179 RVN |
0.0136 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-09-18 |
0.0135 USDT |
128,029,373.2385 RVN |
0.0135 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-09-17 |
0.0131 USDT |
139,914,752.7451 RVN |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0134 USDT |
| 2025-09-16 |
0.0130 USDT |
171,822,589.6775 RVN |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0132 USDT |
| 2025-09-15 |
0.0132 USDT |
251,991,966.2082 RVN |
0.0135 USDT |
0.0128 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-09-14 |
0.0136 USDT |
156,949,860.4059 RVN |
0.0139 USDT |
0.0133 USDT |
0.0134 USDT |
0.0135 USDT |
| 2025-09-13 |
0.0139 USDT |
175,381,185.6928 RVN |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0139 USDT |
| 2025-09-12 |
0.0136 USDT |
164,382,921.4300 RVN |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0138 USDT |
| 2025-09-11 |
0.0135 USDT |
160,228,237.0000 RVN |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-09-10 |
0.0135 USDT |
68,451,202.2400 RVN |
0.0135 USDT |
0.0133 USDT |
0.0134 USDT |
0.0135 USDT |
| 2025-09-09 |
0.0134 USDT |
150,894,917.5885 RVN |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-09-08 |
0.0131 USDT |
80,594,887.4500 RVN |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0132 USDT |
| 2025-09-07 |
0.0130 USDT |
36,814,887.4400 RVN |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-09-06 |
0.0129 USDT |
45,289,345.0143 RVN |
0.0130 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-09-05 |
0.0130 USDT |
115,606,240.5131 RVN |
0.0128 USDT |
0.0128 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-09-04 |
0.0128 USDT |
112,150,153.8032 RVN |
0.0131 USDT |
0.0126 USDT |
0.0127 USDT |
0.0128 USDT |
| 2025-09-03 |
0.0131 USDT |
62,682,201.7745 RVN |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-09-02 |
0.0130 USDT |
104,353,174.0800 RVN |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-09-01 |
0.0131 USDT |
72,884,319.5900 RVN |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0133 USDT |
| 2025-08-31 |
0.0134 USDT |
31,326,943.4400 RVN |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-08-30 |
0.0134 USDT |
52,751,218.6900 RVN |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0134 USDT |
| 2025-08-29 |
0.0134 USDT |
93,125,270.0500 RVN |
0.0138 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-08-28 |
0.0138 USDT |
132,668,284.3615 RVN |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0138 USDT |
| 2025-08-27 |
0.0134 USDT |
33,207,161.9800 RVN |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |