Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0131 USDT |
76,190,709.7901 RVN |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0133 USDT |
| 2025-08-25 |
0.0135 USDT |
116,643,954.2923 RVN |
0.0138 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-08-24 |
0.0139 USDT |
77,387,980.1975 RVN |
0.0142 USDT |
0.0136 USDT |
0.0137 USDT |
0.0140 USDT |
| 2025-08-23 |
0.0142 USDT |
164,450,905.0860 RVN |
0.0145 USDT |
0.0139 USDT |
0.0140 USDT |
0.0142 USDT |
| 2025-08-22 |
0.0137 USDT |
213,889,278.0200 RVN |
0.0133 USDT |
0.0127 USDT |
0.0131 USDT |
0.0145 USDT |
| 2025-08-21 |
0.0134 USDT |
77,829,910.9200 RVN |
0.0136 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-08-20 |
0.0133 USDT |
88,073,643.4937 RVN |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0135 USDT |
| 2025-08-19 |
0.0134 USDT |
137,843,458.6923 RVN |
0.0136 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-08-18 |
0.0137 USDT |
131,672,267.4783 RVN |
0.0141 USDT |
0.0134 USDT |
0.0136 USDT |
0.0137 USDT |
| 2025-08-17 |
0.0143 USDT |
97,666,949.8117 RVN |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-08-16 |
0.0139 USDT |
35,901,184.7266 RVN |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-08-15 |
0.0138 USDT |
74,968,941.8766 RVN |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0140 USDT |
| 2025-08-14 |
0.0146 USDT |
152,970,294.6048 RVN |
0.0149 USDT |
0.0136 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-08-13 |
0.0147 USDT |
155,170,460.2579 RVN |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0148 USDT |
| 2025-08-12 |
0.0141 USDT |
177,711,253.6807 RVN |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0146 USDT |
| 2025-08-11 |
0.0147 USDT |
212,379,085.9392 RVN |
0.0146 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-08-10 |
0.0145 USDT |
94,381,370.5626 RVN |
0.0145 USDT |
0.0141 USDT |
0.0143 USDT |
0.0144 USDT |
| 2025-08-09 |
0.0146 USDT |
51,790,314.5553 RVN |
0.0145 USDT |
0.0143 USDT |
0.0144 USDT |
0.0147 USDT |
| 2025-08-08 |
0.0142 USDT |
159,907,051.0754 RVN |
0.0141 USDT |
0.0139 USDT |
0.0141 USDT |
0.0144 USDT |
| 2025-08-07 |
0.0137 USDT |
99,044,647.1900 RVN |
0.0135 USDT |
0.0134 USDT |
0.0134 USDT |
0.0140 USDT |
| 2025-08-06 |
0.0133 USDT |
94,833,241.9100 RVN |
0.0133 USDT |
0.0130 USDT |
0.0130 USDT |
0.0135 USDT |
| 2025-08-05 |
0.0135 USDT |
94,011,109.8165 RVN |
0.0139 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-08-04 |
0.0136 USDT |
66,051,738.9300 RVN |
0.0135 USDT |
0.0134 USDT |
0.0135 USDT |
0.0136 USDT |
| 2025-08-03 |
0.0133 USDT |
60,601,642.7100 RVN |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0135 USDT |
| 2025-08-02 |
0.0134 USDT |
72,701,558.7000 RVN |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-08-01 |
0.0136 USDT |
180,260,907.8633 RVN |
0.0138 USDT |
0.0133 USDT |
0.0135 USDT |
0.0136 USDT |
| 2025-07-31 |
0.0146 USDT |
114,240,658.5800 RVN |
0.0145 USDT |
0.0142 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-07-30 |
0.0144 USDT |
116,948,182.1479 RVN |
0.0148 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-07-29 |
0.0152 USDT |
113,022,651.0263 RVN |
0.0153 USDT |
0.0147 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-07-28 |
0.0160 USDT |
153,800,077.5682 RVN |
0.0164 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-07-27 |
0.0162 USDT |
136,551,713.7411 RVN |
0.0163 USDT |
0.0159 USDT |
0.0160 USDT |
0.0164 USDT |
| 2025-07-26 |
0.0163 USDT |
172,751,819.4716 RVN |
0.0167 USDT |
0.0160 USDT |
0.0161 USDT |
0.0164 USDT |
| 2025-07-25 |
0.0158 USDT |
539,236,227.9872 RVN |
0.0156 USDT |
0.0149 USDT |
0.0152 USDT |
0.0167 USDT |
| 2025-07-24 |
0.0149 USDT |
313,870,062.8902 RVN |
0.0150 USDT |
0.0139 USDT |
0.0145 USDT |
0.0154 USDT |
| 2025-07-23 |
0.0158 USDT |
223,530,720.8645 RVN |
0.0162 USDT |
0.0147 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-07-22 |
0.0160 USDT |
244,503,574.1001 RVN |
0.0163 USDT |
0.0154 USDT |
0.0158 USDT |
0.0160 USDT |
| 2025-07-21 |
0.0162 USDT |
207,772,744.6450 RVN |
0.0159 USDT |
0.0155 USDT |
0.0158 USDT |
0.0162 USDT |
| 2025-07-20 |
0.0156 USDT |
134,624,508.8734 RVN |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0160 USDT |
| 2025-07-19 |
0.0149 USDT |
104,619,617.2507 RVN |
0.0149 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-07-18 |
0.0154 USDT |
239,154,067.1763 RVN |
0.0148 USDT |
0.0147 USDT |
0.0151 USDT |
0.0152 USDT |
| 2025-07-17 |
0.0148 USDT |
196,155,625.7724 RVN |
0.0149 USDT |
0.0143 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-07-16 |
0.0147 USDT |
151,633,768.9841 RVN |
0.0147 USDT |
0.0144 USDT |
0.0145 USDT |
0.0150 USDT |
| 2025-07-15 |
0.0140 USDT |
118,929,613.7732 RVN |
0.0142 USDT |
0.0136 USDT |
0.0138 USDT |
0.0143 USDT |
| 2025-07-14 |
0.0145 USDT |
24,786,630.7198 RVN |
0.0142 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-07-13 |
0.0142 USDT |
11,934,096.8300 RVN |
0.0142 USDT |
0.0139 USDT |
0.0140 USDT |
0.0144 USDT |
| 2025-07-12 |
0.0147 USDT |
12,760,588.0788 RVN |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0147 USDT |
| 2025-07-11 |
0.0147 USDT |
44,191,694.0388 RVN |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0149 USDT |
| 2025-07-10 |
0.0133 USDT |
15,118,829.4200 RVN |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0135 USDT |
| 2025-07-09 |
0.0130 USDT |
15,877,117.4324 RVN |
0.0128 USDT |
0.0127 USDT |
0.0127 USDT |
0.0133 USDT |
| 2025-07-08 |
0.0127 USDT |
15,120,154.1200 RVN |
0.0128 USDT |
0.0124 USDT |
0.0125 USDT |
0.0128 USDT |