Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-07 |
0.0144 USDT |
91,254,285.7200 RVN |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
0.0148 USDT |
| 2025-02-06 |
0.0144 USDT |
93,563,751.4740 RVN |
0.0146 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-02-05 |
0.0149 USDT |
81,618,015.0534 RVN |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-02-04 |
0.0150 USDT |
121,121,430.3192 RVN |
0.0158 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-02-03 |
0.0145 USDT |
195,492,212.5883 RVN |
0.0152 USDT |
0.0119 USDT |
0.0137 USDT |
0.0158 USDT |
| 2025-02-02 |
0.0165 USDT |
94,704,768.3440 RVN |
0.0170 USDT |
0.0144 USDT |
0.0152 USDT |
0.0149 USDT |
| 2025-02-01 |
0.0183 USDT |
47,213,184.6933 RVN |
0.0183 USDT |
0.0178 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-01-31 |
0.0184 USDT |
38,191,605.3983 RVN |
0.0182 USDT |
0.0179 USDT |
0.0181 USDT |
0.0191 USDT |
| 2025-01-30 |
0.0180 USDT |
41,477,025.2692 RVN |
0.0177 USDT |
0.0175 USDT |
0.0177 USDT |
0.0182 USDT |
| 2025-01-29 |
0.0175 USDT |
74,443,106.2986 RVN |
0.0170 USDT |
0.0170 USDT |
0.0172 USDT |
0.0177 USDT |
| 2025-01-28 |
0.0179 USDT |
51,182,996.0541 RVN |
0.0180 USDT |
0.0175 USDT |
0.0177 USDT |
0.0178 USDT |
| 2025-01-27 |
0.0176 USDT |
70,757,499.5587 RVN |
0.0185 USDT |
0.0169 USDT |
0.0173 USDT |
0.0175 USDT |
| 2025-01-26 |
0.0189 USDT |
49,812,067.3664 RVN |
0.0185 USDT |
0.0185 USDT |
0.0187 USDT |
0.0191 USDT |
| 2025-01-25 |
0.0184 USDT |
43,599,016.7024 RVN |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0186 USDT |
| 2025-01-24 |
0.0187 USDT |
75,708,842.9010 RVN |
0.0187 USDT |
0.0181 USDT |
0.0183 USDT |
0.0189 USDT |
| 2025-01-23 |
0.0187 USDT |
32,604,858.8000 RVN |
0.0190 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-01-22 |
0.0195 USDT |
39,604,919.7075 RVN |
0.0195 USDT |
0.0192 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-01-21 |
0.0186 USDT |
65,080,486.0211 RVN |
0.0187 USDT |
0.0181 USDT |
0.0185 USDT |
0.0192 USDT |
| 2025-01-20 |
0.0191 USDT |
108,352,954.0511 RVN |
0.0191 USDT |
0.0183 USDT |
0.0188 USDT |
0.0192 USDT |
| 2025-01-19 |
0.0201 USDT |
68,151,325.4436 RVN |
0.0205 USDT |
0.0189 USDT |
0.0194 USDT |
0.0207 USDT |
| 2025-01-18 |
0.0207 USDT |
63,851,980.0226 RVN |
0.0218 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-01-17 |
0.0212 USDT |
68,107,821.7570 RVN |
0.0204 USDT |
0.0204 USDT |
0.0207 USDT |
0.0218 USDT |
| 2025-01-16 |
0.0205 USDT |
48,071,322.9628 RVN |
0.0209 USDT |
0.0201 USDT |
0.0204 USDT |
0.0205 USDT |
| 2025-01-15 |
0.0198 USDT |
25,809,274.9132 RVN |
0.0195 USDT |
0.0194 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-01-14 |
0.0191 USDT |
38,992,008.7064 RVN |
0.0187 USDT |
0.0186 USDT |
0.0188 USDT |
0.0194 USDT |
| 2025-01-13 |
0.0185 USDT |
47,983,756.4636 RVN |
0.0193 USDT |
0.0175 USDT |
0.0179 USDT |
0.0183 USDT |
| 2025-01-12 |
0.0195 USDT |
16,333,497.8186 RVN |
0.0196 USDT |
0.0192 USDT |
0.0193 USDT |
0.0197 USDT |
| 2025-01-11 |
0.0197 USDT |
29,397,560.2290 RVN |
0.0197 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-01-10 |
0.0196 USDT |
32,432,987.6394 RVN |
0.0194 USDT |
0.0191 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-01-09 |
0.0197 USDT |
40,636,509.3600 RVN |
0.0199 USDT |
0.0190 USDT |
0.0194 USDT |
0.0196 USDT |
| 2025-01-08 |
0.0200 USDT |
61,080,098.0180 RVN |
0.0202 USDT |
0.0188 USDT |
0.0197 USDT |
0.0195 USDT |
| 2025-01-07 |
0.0222 USDT |
32,756,749.3437 RVN |
0.0229 USDT |
0.0208 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-01-06 |
0.0229 USDT |
10,562,135.4679 RVN |
0.0229 USDT |
0.0225 USDT |
0.0229 USDT |
0.0227 USDT |
| 2025-01-05 |
0.0229 USDT |
18,967,733.6903 RVN |
0.0233 USDT |
0.0224 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-01-04 |
0.0230 USDT |
31,070,475.6291 RVN |
0.0232 USDT |
0.0226 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-01-03 |
0.0220 USDT |
29,141,328.1046 RVN |
0.0218 USDT |
0.0213 USDT |
0.0215 USDT |
0.0229 USDT |
| 2025-01-02 |
0.0214 USDT |
34,857,679.2700 RVN |
0.0206 USDT |
0.0205 USDT |
0.0209 USDT |
0.0217 USDT |