Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-03 |
0.0209 USDT |
11,403,677.2301 RVN |
0.0206 USDT |
0.0192 USDT |
0.0216 USDT |
0.0213 USDT |
| 2020-05-02 |
0.0202 USDT |
9,035,623.4618 RVN |
0.0200 USDT |
0.0199 USDT |
0.0223 USDT |
0.0205 USDT |
| 2020-05-01 |
0.0196 USDT |
9,457,536.1635 RVN |
0.0193 USDT |
0.0191 USDT |
0.0201 USDT |
0.0199 USDT |
| 2020-04-30 |
0.0194 USDT |
11,201,483.7114 RVN |
0.0195 USDT |
0.0188 USDT |
0.0203 USDT |
0.0193 USDT |
| 2020-04-29 |
0.0198 USDT |
10,656,095.6951 RVN |
0.0200 USDT |
0.0186 USDT |
0.0209 USDT |
0.0196 USDT |
| 2020-04-28 |
0.0196 USDT |
7,601,688.5286 RVN |
0.0192 USDT |
0.0192 USDT |
0.0201 USDT |
0.0200 USDT |
| 2020-04-27 |
0.0191 USDT |
10,170,457.1908 RVN |
0.0190 USDT |
0.0186 USDT |
0.0198 USDT |
0.0192 USDT |
| 2020-04-26 |
0.0195 USDT |
11,729,143.6598 RVN |
0.0200 USDT |
0.0186 USDT |
0.0204 USDT |
0.0190 USDT |
| 2020-04-25 |
0.0191 USDT |
17,926,838.1133 RVN |
0.0183 USDT |
0.0181 USDT |
0.0208 USDT |
0.0199 USDT |
| 2020-04-24 |
0.0180 USDT |
10,577,580.3907 RVN |
0.0176 USDT |
0.0175 USDT |
0.0190 USDT |
0.0183 USDT |
| 2020-04-23 |
0.0175 USDT |
9,580,631.3756 RVN |
0.0173 USDT |
0.0172 USDT |
0.0178 USDT |
0.0177 USDT |
| 2020-04-22 |
0.0170 USDT |
9,211,139.9988 RVN |
0.0167 USDT |
0.0164 USDT |
0.0178 USDT |
0.0173 USDT |
| 2020-04-21 |
0.0164 USDT |
9,326,966.9044 RVN |
0.0160 USDT |
0.0159 USDT |
0.0168 USDT |
0.0168 USDT |
| 2020-04-20 |
0.0166 USDT |
9,291,656.8601 RVN |
0.0172 USDT |
0.0158 USDT |
0.0172 USDT |
0.0160 USDT |
| 2020-04-19 |
0.0170 USDT |
9,819,083.5940 RVN |
0.0168 USDT |
0.0166 USDT |
0.0177 USDT |
0.0172 USDT |
| 2020-04-18 |
0.0171 USDT |
9,819,452.2787 RVN |
0.0174 USDT |
0.0167 USDT |
0.0175 USDT |
0.0167 USDT |
| 2020-04-17 |
0.0170 USDT |
11,197,227.8726 RVN |
0.0167 USDT |
0.0167 USDT |
0.0175 USDT |
0.0174 USDT |
| 2020-04-16 |
0.0167 USDT |
9,419,712.8837 RVN |
0.0165 USDT |
0.0164 USDT |
0.0172 USDT |
0.0168 USDT |
| 2020-04-15 |
0.0162 USDT |
8,667,810.9171 RVN |
0.0158 USDT |
0.0153 USDT |
0.0166 USDT |
0.0165 USDT |
| 2020-04-14 |
0.0162 USDT |
7,984,328.0460 RVN |
0.0165 USDT |
0.0158 USDT |
0.0166 USDT |
0.0158 USDT |
| 2020-04-13 |
0.0162 USDT |
8,461,014.6570 RVN |
0.0159 USDT |
0.0158 USDT |
0.0166 USDT |
0.0165 USDT |
| 2020-04-12 |
0.0164 USDT |
9,401,683.9164 RVN |
0.0170 USDT |
0.0156 USDT |
0.0173 USDT |
0.0158 USDT |
| 2020-04-11 |
0.0167 USDT |
8,562,112.2646 RVN |
0.0165 USDT |
0.0161 USDT |
0.0170 USDT |
0.0170 USDT |
| 2020-04-10 |
0.0162 USDT |
9,123,946.4209 RVN |
0.0160 USDT |
0.0159 USDT |
0.0170 USDT |
0.0164 USDT |
| 2020-04-09 |
0.0170 USDT |
11,207,857.2494 RVN |
0.0180 USDT |
0.0159 USDT |
0.0184 USDT |
0.0159 USDT |
| 2020-04-08 |
0.0175 USDT |
9,102,767.8710 RVN |
0.0170 USDT |
0.0168 USDT |
0.0183 USDT |
0.0180 USDT |
| 2020-04-07 |
0.0169 USDT |
9,107,151.3445 RVN |
0.0169 USDT |
0.0163 USDT |
0.0172 USDT |
0.0170 USDT |
| 2020-04-06 |
0.0165 USDT |
9,368,806.3344 RVN |
0.0162 USDT |
0.0161 USDT |
0.0177 USDT |
0.0169 USDT |
| 2020-04-05 |
0.0158 USDT |
8,783,594.3501 RVN |
0.0154 USDT |
0.0153 USDT |
0.0163 USDT |
0.0162 USDT |
| 2020-04-04 |
0.0154 USDT |
9,678,610.1226 RVN |
0.0154 USDT |
0.0153 USDT |
0.0157 USDT |
0.0154 USDT |
| 2020-04-03 |
0.0154 USDT |
9,197,795.8495 RVN |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0155 USDT |
| 2020-04-02 |
0.0154 USDT |
8,060,188.9620 RVN |
0.0156 USDT |
0.0153 USDT |
0.0162 USDT |
0.0153 USDT |
| 2020-04-01 |
0.0153 USDT |
8,118,459.5493 RVN |
0.0150 USDT |
0.0146 USDT |
0.0159 USDT |
0.0156 USDT |
| 2020-03-31 |
0.0151 USDT |
9,848,897.0282 RVN |
0.0151 USDT |
0.0147 USDT |
0.0155 USDT |
0.0150 USDT |
| 2020-03-30 |
0.0149 USDT |
10,179,220.0057 RVN |
0.0146 USDT |
0.0145 USDT |
0.0151 USDT |
0.0151 USDT |
| 2020-03-29 |
0.0144 USDT |
10,133,896.2437 RVN |
0.0142 USDT |
0.0135 USDT |
0.0147 USDT |
0.0146 USDT |
| 2020-03-28 |
0.0142 USDT |
10,399,063.4739 RVN |
0.0142 USDT |
0.0137 USDT |
0.0143 USDT |
0.0142 USDT |
| 2020-03-27 |
0.0147 USDT |
10,154,502.8594 RVN |
0.0152 USDT |
0.0139 USDT |
0.0155 USDT |
0.0142 USDT |
| 2020-03-26 |
0.0154 USDT |
10,248,820.3218 RVN |
0.0154 USDT |
0.0150 USDT |
0.0160 USDT |
0.0153 USDT |
| 2020-03-25 |
0.0152 USDT |
10,505,109.5001 RVN |
0.0150 USDT |
0.0149 USDT |
0.0161 USDT |
0.0154 USDT |
| 2020-03-24 |
0.0149 USDT |
14,654,037.5383 RVN |
0.0149 USDT |
0.0140 USDT |
0.0157 USDT |
0.0150 USDT |
| 2020-03-23 |
0.0144 USDT |
11,912,883.5242 RVN |
0.0141 USDT |
0.0140 USDT |
0.0157 USDT |
0.0147 USDT |
| 2020-03-22 |
0.0140 USDT |
13,964,932.2906 RVN |
0.0139 USDT |
0.0129 USDT |
0.0151 USDT |
0.0140 USDT |
| 2020-03-21 |
0.0143 USDT |
13,247,376.0859 RVN |
0.0148 USDT |
0.0138 USDT |
0.0153 USDT |
0.0139 USDT |
| 2020-03-20 |
0.0154 USDT |
14,746,266.6911 RVN |
0.0161 USDT |
0.0131 USDT |
0.0164 USDT |
0.0148 USDT |
| 2020-03-19 |
0.0152 USDT |
13,975,871.3708 RVN |
0.0143 USDT |
0.0141 USDT |
0.0179 USDT |
0.0161 USDT |
| 2020-03-18 |
0.0135 USDT |
14,179,476.5889 RVN |
0.0128 USDT |
0.0121 USDT |
0.0145 USDT |
0.0142 USDT |
| 2020-03-17 |
0.0129 USDT |
13,439,626.7864 RVN |
0.0130 USDT |
0.0120 USDT |
0.0139 USDT |
0.0128 USDT |
| 2020-03-16 |
0.0128 USDT |
12,974,576.3194 RVN |
0.0126 USDT |
0.0117 USDT |
0.0140 USDT |
0.0130 USDT |
| 2020-03-15 |
0.0132 USDT |
14,394,261.6346 RVN |
0.0141 USDT |
0.0105 USDT |
0.0156 USDT |
0.0123 USDT |