Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.0113 USDT |
104,908,232.6164 RVN |
0.0117 USDT |
0.0110 USDT |
0.0112 USDT |
0.0113 USDT |
| 2025-03-28 |
0.0122 USDT |
175,200,410.3652 RVN |
0.0127 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-03-27 |
0.0130 USDT |
103,457,903.7500 RVN |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-03-26 |
0.0131 USDT |
111,428,934.0500 RVN |
0.0131 USDT |
0.0129 USDT |
0.0129 USDT |
0.0132 USDT |
| 2025-03-25 |
0.0129 USDT |
130,795,435.8943 RVN |
0.0130 USDT |
0.0128 USDT |
0.0129 USDT |
0.0131 USDT |
| 2025-03-24 |
0.0124 USDT |
216,333,109.1953 RVN |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0128 USDT |
| 2025-03-23 |
0.0123 USDT |
154,409,476.1700 RVN |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0124 USDT |
| 2025-03-22 |
0.0125 USDT |
99,154,304.7000 RVN |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
0.0125 USDT |
| 2025-03-21 |
0.0123 USDT |
259,222,359.5000 RVN |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-03-20 |
0.0126 USDT |
283,717,612.1271 RVN |
0.0130 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-03-19 |
0.0123 USDT |
398,013,013.7173 RVN |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0126 USDT |
| 2025-03-18 |
0.0120 USDT |
301,828,258.2100 RVN |
0.0124 USDT |
0.0117 USDT |
0.0118 USDT |
0.0119 USDT |
| 2025-03-17 |
0.0121 USDT |
178,797,105.2700 RVN |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0123 USDT |
| 2025-03-16 |
0.0123 USDT |
131,005,901.0375 RVN |
0.0124 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-03-15 |
0.0124 USDT |
171,081,688.4814 RVN |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0124 USDT |
| 2025-03-14 |
0.0120 USDT |
315,286,679.0216 RVN |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0121 USDT |
| 2025-03-13 |
0.0120 USDT |
889,827,851.1780 RVN |
0.0122 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
| 2025-03-12 |
0.0122 USDT |
460,803,903.7100 RVN |
0.0118 USDT |
0.0116 USDT |
0.0117 USDT |
0.0121 USDT |
| 2025-03-11 |
0.0114 USDT |
601,768,208.5646 RVN |
0.0107 USDT |
0.0105 USDT |
0.0112 USDT |
0.0118 USDT |
| 2025-03-10 |
0.0116 USDT |
563,396,076.7100 RVN |
0.0113 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-03-09 |
0.0123 USDT |
205,309,148.8200 RVN |
0.0125 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-03-08 |
0.0125 USDT |
228,026,608.0600 RVN |
0.0127 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-03-07 |
0.0129 USDT |
361,482,554.4107 RVN |
0.0127 USDT |
0.0121 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-03-06 |
0.0132 USDT |
69,177,078.5044 RVN |
0.0132 USDT |
0.0129 USDT |
0.0131 USDT |
0.0132 USDT |
| 2025-03-05 |
0.0127 USDT |
69,618,426.6200 RVN |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0129 USDT |
| 2025-03-04 |
0.0122 USDT |
58,608,612.9903 RVN |
0.0125 USDT |
0.0117 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-03-03 |
0.0141 USDT |
92,934,978.2465 RVN |
0.0149 USDT |
0.0137 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-03-02 |
0.0137 USDT |
93,567,886.6300 RVN |
0.0134 USDT |
0.0131 USDT |
0.0133 USDT |
0.0148 USDT |
| 2025-03-01 |
0.0133 USDT |
85,378,404.1700 RVN |
0.0134 USDT |
0.0129 USDT |
0.0131 USDT |
0.0132 USDT |
| 2025-02-28 |
0.0127 USDT |
88,647,900.4871 RVN |
0.0135 USDT |
0.0123 USDT |
0.0126 USDT |
0.0129 USDT |
| 2025-02-27 |
0.0136 USDT |
56,984,254.7900 RVN |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0138 USDT |
| 2025-02-26 |
0.0135 USDT |
132,831,864.4327 RVN |
0.0136 USDT |
0.0130 USDT |
0.0132 USDT |
0.0135 USDT |
| 2025-02-25 |
0.0132 USDT |
123,837,984.7085 RVN |
0.0132 USDT |
0.0127 USDT |
0.0133 USDT |
0.0134 USDT |
| 2025-02-24 |
0.0144 USDT |
64,559,850.5210 RVN |
0.0149 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-02-23 |
0.0149 USDT |
65,917,790.4000 RVN |
0.0150 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-02-22 |
0.0146 USDT |
91,032,799.9500 RVN |
0.0144 USDT |
0.0143 USDT |
0.0145 USDT |
0.0150 USDT |
| 2025-02-21 |
0.0149 USDT |
53,101,223.5493 RVN |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
0.0151 USDT |
| 2025-02-20 |
0.0144 USDT |
66,325,296.2600 RVN |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-02-19 |
0.0141 USDT |
101,793,752.6168 RVN |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0141 USDT |
| 2025-02-18 |
0.0139 USDT |
130,913,579.4368 RVN |
0.0141 USDT |
0.0134 USDT |
0.0136 USDT |
0.0139 USDT |
| 2025-02-17 |
0.0144 USDT |
84,236,302.9779 RVN |
0.0145 USDT |
0.0139 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-02-16 |
0.0147 USDT |
55,932,286.6400 RVN |
0.0147 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-02-15 |
0.0150 USDT |
77,290,340.6369 RVN |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-02-14 |
0.0148 USDT |
114,805,114.2014 RVN |
0.0148 USDT |
0.0145 USDT |
0.0146 USDT |
0.0149 USDT |
| 2025-02-13 |
0.0147 USDT |
119,131,329.8929 RVN |
0.0154 USDT |
0.0144 USDT |
0.0146 USDT |
0.0148 USDT |
| 2025-02-12 |
0.0145 USDT |
126,587,856.4740 RVN |
0.0145 USDT |
0.0138 USDT |
0.0141 USDT |
0.0153 USDT |
| 2025-02-11 |
0.0147 USDT |
72,253,443.9481 RVN |
0.0144 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-02-10 |
0.0140 USDT |
81,975,553.3594 RVN |
0.0141 USDT |
0.0135 USDT |
0.0137 USDT |
0.0143 USDT |
| 2025-02-09 |
0.0143 USDT |
74,484,064.2532 RVN |
0.0144 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-02-08 |
0.0138 USDT |
113,105,596.0866 RVN |
0.0136 USDT |
0.0134 USDT |
0.0136 USDT |
0.0143 USDT |