Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-07 |
0.0128 USDT |
10,284,972.4500 RVN |
0.0129 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-07-06 |
0.0128 USDT |
2,860,546.7100 RVN |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-07-05 |
0.0129 USDT |
7,375,605.5000 RVN |
0.0129 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-07-04 |
0.0130 USDT |
15,971,654.7571 RVN |
0.0134 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-07-03 |
0.0135 USDT |
21,313,304.3286 RVN |
0.0135 USDT |
0.0132 USDT |
0.0134 USDT |
0.0135 USDT |
| 2025-07-02 |
0.0131 USDT |
22,733,321.9737 RVN |
0.0131 USDT |
0.0127 USDT |
0.0129 USDT |
0.0136 USDT |
| 2025-07-01 |
0.0133 USDT |
21,606,308.2400 RVN |
0.0138 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-06-30 |
0.0141 USDT |
22,756,014.7645 RVN |
0.0145 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-06-29 |
0.0142 USDT |
32,471,481.5609 RVN |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-06-28 |
0.0139 USDT |
5,682,200.1981 RVN |
0.0139 USDT |
0.0138 USDT |
0.0138 USDT |
0.0139 USDT |
| 2025-06-27 |
0.0138 USDT |
13,770,073.1444 RVN |
0.0138 USDT |
0.0136 USDT |
0.0138 USDT |
0.0139 USDT |
| 2025-06-26 |
0.0140 USDT |
31,414,638.5800 RVN |
0.0144 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-06-25 |
0.0148 USDT |
20,880,986.4232 RVN |
0.0152 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-06-24 |
0.0152 USDT |
39,106,207.7800 RVN |
0.0154 USDT |
0.0146 USDT |
0.0148 USDT |
0.0152 USDT |
| 2025-06-23 |
0.0149 USDT |
49,705,221.2269 RVN |
0.0145 USDT |
0.0142 USDT |
0.0145 USDT |
0.0158 USDT |
| 2025-06-22 |
0.0150 USDT |
40,004,300.2405 RVN |
0.0154 USDT |
0.0143 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-06-21 |
0.0162 USDT |
29,259,626.5222 RVN |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0168 USDT |
| 2025-06-20 |
0.0163 USDT |
26,552,616.4258 RVN |
0.0164 USDT |
0.0157 USDT |
0.0158 USDT |
0.0168 USDT |
| 2025-06-19 |
0.0167 USDT |
23,418,737.9748 RVN |
0.0174 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-06-18 |
0.0173 USDT |
28,563,634.4724 RVN |
0.0178 USDT |
0.0164 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-06-17 |
0.0185 USDT |
36,412,407.0600 RVN |
0.0188 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-06-16 |
0.0189 USDT |
44,624,984.3940 RVN |
0.0190 USDT |
0.0182 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-06-15 |
0.0196 USDT |
56,188,646.8746 RVN |
0.0186 USDT |
0.0183 USDT |
0.0186 USDT |
0.0199 USDT |
| 2025-06-14 |
0.0193 USDT |
69,221,150.7719 RVN |
0.0189 USDT |
0.0179 USDT |
0.0182 USDT |
0.0190 USDT |
| 2025-06-13 |
0.0195 USDT |
98,894,615.6544 RVN |
0.0215 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2025-06-12 |
0.0215 USDT |
155,999,410.4557 RVN |
0.0213 USDT |
0.0206 USDT |
0.0212 USDT |
0.0220 USDT |
| 2025-06-11 |
0.0203 USDT |
260,258,239.5832 RVN |
0.0198 USDT |
0.0191 USDT |
0.0199 USDT |
0.0221 USDT |
| 2025-06-10 |
0.0207 USDT |
188,203,413.0576 RVN |
0.0202 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-06-09 |
0.0171 USDT |
450,566,107.5544 RVN |
0.0157 USDT |
0.0156 USDT |
0.0163 USDT |
0.0177 USDT |
| 2025-06-08 |
0.0156 USDT |
669,651,323.5917 RVN |
0.0155 USDT |
0.0151 USDT |
0.0155 USDT |
0.0161 USDT |
| 2025-06-07 |
0.0135 USDT |
712,360,887.6748 RVN |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0142 USDT |
| 2025-06-06 |
0.0146 USDT |
540,078,669.1426 RVN |
0.0148 USDT |
0.0142 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-06-05 |
0.0161 USDT |
620,190,420.5540 RVN |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0182 USDT |
| 2025-06-04 |
0.0111 USDT |
279,918,064.4672 RVN |
0.0111 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-06-03 |
0.0113 USDT |
302,745,530.5918 RVN |
0.0112 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-06-02 |
0.0110 USDT |
30,689,050.1700 RVN |
0.0111 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-06-01 |
0.0108 USDT |
33,017,762.9100 RVN |
0.0108 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |