Identifier on Huobi: rvnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.0199 USDT |
21,803,910.9197 RVN |
0.0200 USDT |
0.0197 USDT |
0.0199 USDT |
0.0201 USDT |
| 2024-12-31 |
0.0202 USDT |
32,798,474.3871 RVN |
0.0203 USDT |
0.0196 USDT |
0.0199 USDT |
0.0205 USDT |
| 2024-12-30 |
0.0205 USDT |
44,254,902.3978 RVN |
0.0204 USDT |
0.0196 USDT |
0.0199 USDT |
0.0202 USDT |
| 2024-12-29 |
0.0212 USDT |
26,349,892.6162 RVN |
0.0216 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-12-28 |
0.0207 USDT |
12,674,497.0117 RVN |
0.0207 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-12-27 |
0.0210 USDT |
33,621,559.1527 RVN |
0.0208 USDT |
0.0205 USDT |
0.0207 USDT |
0.0210 USDT |
| 2024-12-26 |
0.0211 USDT |
38,507,239.0916 RVN |
0.0220 USDT |
0.0203 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-12-25 |
0.0225 USDT |
19,532,769.6760 RVN |
0.0226 USDT |
0.0222 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-12-24 |
0.0218 USDT |
38,939,303.0870 RVN |
0.0217 USDT |
0.0211 USDT |
0.0214 USDT |
0.0226 USDT |
| 2024-12-23 |
0.0208 USDT |
33,980,683.7351 RVN |
0.0205 USDT |
0.0200 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-12-22 |
0.0207 USDT |
48,232,914.3790 RVN |
0.0204 USDT |
0.0199 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-12-21 |
0.0215 USDT |
68,668,803.2838 RVN |
0.0217 USDT |
0.0201 USDT |
0.0203 USDT |
0.0202 USDT |
| 2024-12-20 |
0.0206 USDT |
100,554,823.5385 RVN |
0.0212 USDT |
0.0182 USDT |
0.0192 USDT |
0.0213 USDT |
| 2024-12-19 |
0.0221 USDT |
92,226,780.2262 RVN |
0.0225 USDT |
0.0202 USDT |
0.0211 USDT |
0.0214 USDT |
| 2024-12-18 |
0.0249 USDT |
39,762,364.6738 RVN |
0.0255 USDT |
0.0242 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-12-17 |
0.0267 USDT |
50,427,476.2694 RVN |
0.0273 USDT |
0.0256 USDT |
0.0262 USDT |
0.0264 USDT |
| 2024-12-16 |
0.0277 USDT |
52,590,450.3801 RVN |
0.0282 USDT |
0.0266 USDT |
0.0270 USDT |
0.0277 USDT |
| 2024-12-15 |
0.0265 USDT |
21,960,427.2276 RVN |
0.0268 USDT |
0.0258 USDT |
0.0262 USDT |
0.0265 USDT |
| 2024-12-14 |
0.0278 USDT |
36,362,071.0678 RVN |
0.0284 USDT |
0.0267 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-12-13 |
0.0279 USDT |
45,775,453.5675 RVN |
0.0283 USDT |
0.0272 USDT |
0.0277 USDT |
0.0279 USDT |
| 2024-12-12 |
0.0284 USDT |
53,614,986.5325 RVN |
0.0277 USDT |
0.0275 USDT |
0.0279 USDT |
0.0282 USDT |
| 2024-12-11 |
0.0259 USDT |
56,410,512.4480 RVN |
0.0254 USDT |
0.0243 USDT |
0.0250 USDT |
0.0276 USDT |
| 2024-12-10 |
0.0256 USDT |
53,395,615.9559 RVN |
0.0262 USDT |
0.0238 USDT |
0.0253 USDT |
0.0253 USDT |
| 2024-12-09 |
0.0303 USDT |
39,105,140.8888 RVN |
0.0327 USDT |
0.0287 USDT |
0.0293 USDT |
0.0295 USDT |
| 2024-12-08 |
0.0320 USDT |
42,442,482.6450 RVN |
0.0321 USDT |
0.0311 USDT |
0.0319 USDT |
0.0327 USDT |
| 2024-12-07 |
0.0333 USDT |
24,055,904.9783 RVN |
0.0332 USDT |
0.0324 USDT |
0.0328 USDT |
0.0325 USDT |
| 2024-12-06 |
0.0322 USDT |
42,374,597.9322 RVN |
0.0318 USDT |
0.0305 USDT |
0.0316 USDT |
0.0313 USDT |
| 2024-12-05 |
0.0332 USDT |
67,815,866.7553 RVN |
0.0345 USDT |
0.0320 USDT |
0.0329 USDT |
0.0330 USDT |
| 2024-12-04 |
0.0337 USDT |
56,886,111.4810 RVN |
0.0340 USDT |
0.0321 USDT |
0.0332 USDT |
0.0335 USDT |
| 2024-12-03 |
0.0311 USDT |
76,065,482.1277 RVN |
0.0287 USDT |
0.0280 USDT |
0.0293 USDT |
0.0326 USDT |
| 2024-12-02 |
0.0266 USDT |
45,656,081.5204 RVN |
0.0269 USDT |
0.0251 USDT |
0.0260 USDT |
0.0266 USDT |
| 2024-12-01 |
0.0264 USDT |
27,415,547.4133 RVN |
0.0267 USDT |
0.0258 USDT |
0.0261 USDT |
0.0268 USDT |
| 2024-11-30 |
0.0262 USDT |
45,918,982.2606 RVN |
0.0254 USDT |
0.0251 USDT |
0.0254 USDT |
0.0269 USDT |
| 2024-11-29 |
0.0249 USDT |
42,172,367.4022 RVN |
0.0245 USDT |
0.0240 USDT |
0.0243 USDT |
0.0253 USDT |
| 2024-11-28 |
0.0240 USDT |
47,207,548.6091 RVN |
0.0244 USDT |
0.0236 USDT |
0.0239 USDT |
0.0242 USDT |
| 2024-11-27 |
0.0238 USDT |
43,114,227.0472 RVN |
0.0229 USDT |
0.0226 USDT |
0.0232 USDT |
0.0246 USDT |
| 2024-11-26 |
0.0234 USDT |
71,805,492.5437 RVN |
0.0243 USDT |
0.0221 USDT |
0.0225 USDT |
0.0230 USDT |
| 2024-11-25 |
0.0257 USDT |
34,397,864.4863 RVN |
0.0259 USDT |
0.0250 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-11-24 |
0.0254 USDT |
54,008,553.9477 RVN |
0.0253 USDT |
0.0234 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-11-23 |
0.0242 USDT |
67,384,573.8407 RVN |
0.0228 USDT |
0.0227 USDT |
0.0232 USDT |
0.0249 USDT |
| 2024-11-22 |
0.0228 USDT |
37,225,657.0908 RVN |
0.0226 USDT |
0.0221 USDT |
0.0225 USDT |
0.0228 USDT |
| 2024-11-21 |
0.0220 USDT |
41,486,803.9298 RVN |
0.0213 USDT |
0.0209 USDT |
0.0215 USDT |
0.0225 USDT |
| 2024-11-20 |
0.0219 USDT |
36,307,759.3569 RVN |
0.0223 USDT |
0.0212 USDT |
0.0217 USDT |
0.0221 USDT |
| 2024-11-19 |
0.0227 USDT |
57,316,247.8078 RVN |
0.0233 USDT |
0.0209 USDT |
0.0225 USDT |
0.0227 USDT |
| 2024-11-18 |
0.0215 USDT |
25,571,150.5300 RVN |
0.0206 USDT |
0.0204 USDT |
0.0208 USDT |
0.0216 USDT |
| 2024-11-17 |
0.0215 USDT |
49,516,611.6923 RVN |
0.0222 USDT |
0.0209 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-11-16 |
0.0211 USDT |
47,057,034.5921 RVN |
0.0207 USDT |
0.0206 USDT |
0.0209 USDT |
0.0218 USDT |
| 2024-11-15 |
0.0196 USDT |
71,661,519.1498 RVN |
0.0195 USDT |
0.0188 USDT |
0.0193 USDT |
0.0201 USDT |
| 2024-11-14 |
0.0200 USDT |
120,287,302.8286 RVN |
0.0199 USDT |
0.0191 USDT |
0.0197 USDT |
0.0194 USDT |
| 2024-11-13 |
0.0193 USDT |
86,027,499.9871 RVN |
0.0201 USDT |
0.0183 USDT |
0.0189 USDT |
0.0202 USDT |