Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0113 USDT |
15,013,089.8126 RVN |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-03-29 |
0.0113 USDT |
19,572,878.6137 RVN |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0112 USDT |
| 2025-03-28 |
0.0119 USDT |
31,103,812.2040 RVN |
0.0127 USDT |
0.0114 USDT |
0.0127 USDT |
0.0117 USDT |
| 2025-03-27 |
0.0128 USDT |
9,527,049.8733 RVN |
0.0129 USDT |
0.0125 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-03-26 |
0.0130 USDT |
10,057,306.2775 RVN |
0.0131 USDT |
0.0127 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-03-25 |
0.0130 USDT |
8,481,343.1980 RVN |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-03-24 |
0.0128 USDT |
23,630,536.7085 RVN |
0.0122 USDT |
0.0120 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-03-23 |
0.0123 USDT |
10,297,320.1539 RVN |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2025-03-22 |
0.0124 USDT |
9,041,974.3562 RVN |
0.0123 USDT |
0.0123 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-03-21 |
0.0123 USDT |
9,043,378.8854 RVN |
0.0124 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-03-20 |
0.0127 USDT |
20,878,420.3465 RVN |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-03-19 |
0.0125 USDT |
52,607,998.1597 RVN |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-03-18 |
0.0120 USDT |
97,865,497.0272 RVN |
0.0124 USDT |
0.0117 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-03-17 |
0.0122 USDT |
21,040,002.3848 RVN |
0.0120 USDT |
0.0120 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-03-16 |
0.0121 USDT |
30,576,736.9555 RVN |
0.0124 USDT |
0.0119 USDT |
0.0126 USDT |
0.0120 USDT |
| 2025-03-15 |
0.0124 USDT |
4,636,521.9961 RVN |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-03-14 |
0.0123 USDT |
21,975,937.7110 RVN |
0.0119 USDT |
0.0118 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-03-13 |
0.0120 USDT |
11,708,723.6047 RVN |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-03-12 |
0.0122 USDT |
35,179,962.8310 RVN |
0.0118 USDT |
0.0116 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-03-11 |
0.0114 USDT |
26,869,014.2785 RVN |
0.0110 USDT |
0.0105 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-03-10 |
0.0113 USDT |
18,255,399.8578 RVN |
0.0113 USDT |
0.0107 USDT |
0.0120 USDT |
0.0110 USDT |
| 2025-03-09 |
0.0117 USDT |
21,611,940.0332 RVN |
0.0125 USDT |
0.0111 USDT |
0.0126 USDT |
0.0112 USDT |
| 2025-03-08 |
0.0126 USDT |
9,185,363.6183 RVN |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-03-07 |
0.0128 USDT |
24,644,415.0928 RVN |
0.0127 USDT |
0.0121 USDT |
0.0133 USDT |
0.0127 USDT |
| 2025-03-06 |
0.0130 USDT |
15,310,900.5602 RVN |
0.0132 USDT |
0.0125 USDT |
0.0134 USDT |
0.0127 USDT |
| 2025-03-05 |
0.0128 USDT |
16,805,533.8265 RVN |
0.0126 USDT |
0.0124 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-03-04 |
0.0121 USDT |
20,622,887.8423 RVN |
0.0125 USDT |
0.0116 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-03-03 |
0.0134 USDT |
17,133,312.5900 RVN |
0.0149 USDT |
0.0124 USDT |
0.0149 USDT |
0.0125 USDT |
| 2025-03-02 |
0.0140 USDT |
19,181,585.9383 RVN |
0.0133 USDT |
0.0131 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-03-01 |
0.0133 USDT |
9,818,969.3367 RVN |
0.0134 USDT |
0.0129 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-02-28 |
0.0128 USDT |
21,433,246.3785 RVN |
0.0135 USDT |
0.0123 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-02-27 |
0.0136 USDT |
9,963,150.7396 RVN |
0.0135 USDT |
0.0131 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-02-26 |
0.0135 USDT |
12,512,589.5569 RVN |
0.0136 USDT |
0.0130 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-02-25 |
0.0132 USDT |
27,967,712.2050 RVN |
0.0132 USDT |
0.0127 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-02-24 |
0.0140 USDT |
26,147,922.2877 RVN |
0.0149 USDT |
0.0129 USDT |
0.0150 USDT |
0.0132 USDT |
| 2025-02-23 |
0.0149 USDT |
6,998,523.8037 RVN |
0.0150 USDT |
0.0147 USDT |
0.0152 USDT |
0.0149 USDT |
| 2025-02-22 |
0.0148 USDT |
13,994,998.8510 RVN |
0.0144 USDT |
0.0144 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-02-21 |
0.0148 USDT |
19,318,553.8136 RVN |
0.0147 USDT |
0.0142 USDT |
0.0155 USDT |
0.0144 USDT |
| 2025-02-20 |
0.0145 USDT |
23,408,641.3502 RVN |
0.0142 USDT |
0.0141 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-02-19 |
0.0141 USDT |
9,676,085.6607 RVN |
0.0139 USDT |
0.0138 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-02-18 |
0.0141 USDT |
31,790,458.5003 RVN |
0.0141 USDT |
0.0134 USDT |
0.0145 USDT |
0.0139 USDT |
| 2025-02-17 |
0.0144 USDT |
19,046,104.9997 RVN |
0.0145 USDT |
0.0138 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-02-16 |
0.0146 USDT |
10,028,779.4182 RVN |
0.0147 USDT |
0.0144 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-02-15 |
0.0149 USDT |
18,597,708.1711 RVN |
0.0150 USDT |
0.0146 USDT |
0.0153 USDT |
0.0147 USDT |
| 2025-02-14 |
0.0149 USDT |
19,527,720.3408 RVN |
0.0148 USDT |
0.0145 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-02-13 |
0.0148 USDT |
10,446,532.3122 RVN |
0.0153 USDT |
0.0144 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-02-12 |
0.0145 USDT |
30,655,163.7830 RVN |
0.0145 USDT |
0.0138 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-02-11 |
0.0146 USDT |
15,220,364.8602 RVN |
0.0144 USDT |
0.0142 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-02-10 |
0.0141 USDT |
22,032,616.2473 RVN |
0.0141 USDT |
0.0135 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-02-09 |
0.0143 USDT |
13,129,162.0839 RVN |
0.0144 USDT |
0.0136 USDT |
0.0147 USDT |
0.0141 USDT |