Identifier on OKEx: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.0202 USDT |
60,239,556.4645 RVN |
0.0213 USDT |
0.0183 USDT |
0.0222 USDT |
0.0218 USDT |
| 2024-12-19 |
0.0222 USDT |
67,413,549.2913 RVN |
0.0226 USDT |
0.0204 USDT |
0.0235 USDT |
0.0213 USDT |
| 2024-12-18 |
0.0240 USDT |
63,387,304.7372 RVN |
0.0257 USDT |
0.0223 USDT |
0.0259 USDT |
0.0226 USDT |
| 2024-12-17 |
0.0267 USDT |
24,682,438.3694 RVN |
0.0274 USDT |
0.0254 USDT |
0.0277 USDT |
0.0256 USDT |
| 2024-12-16 |
0.0278 USDT |
61,575,718.8854 RVN |
0.0284 USDT |
0.0268 USDT |
0.0293 USDT |
0.0274 USDT |
| 2024-12-15 |
0.0270 USDT |
38,176,880.7348 RVN |
0.0268 USDT |
0.0258 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-12-14 |
0.0275 USDT |
26,469,279.4925 RVN |
0.0284 USDT |
0.0261 USDT |
0.0287 USDT |
0.0268 USDT |
| 2024-12-13 |
0.0280 USDT |
34,385,875.5070 RVN |
0.0283 USDT |
0.0272 USDT |
0.0288 USDT |
0.0284 USDT |
| 2024-12-12 |
0.0283 USDT |
37,270,218.8261 RVN |
0.0276 USDT |
0.0275 USDT |
0.0293 USDT |
0.0283 USDT |
| 2024-12-11 |
0.0262 USDT |
36,206,071.1487 RVN |
0.0254 USDT |
0.0243 USDT |
0.0280 USDT |
0.0277 USDT |
| 2024-12-10 |
0.0250 USDT |
75,811,154.2568 RVN |
0.0262 USDT |
0.0230 USDT |
0.0268 USDT |
0.0254 USDT |
| 2024-12-09 |
0.0279 USDT |
99,900,343.2164 RVN |
0.0326 USDT |
0.0224 USDT |
0.0327 USDT |
0.0262 USDT |
| 2024-12-08 |
0.0319 USDT |
27,748,962.6510 RVN |
0.0321 USDT |
0.0311 USDT |
0.0329 USDT |
0.0327 USDT |
| 2024-12-07 |
0.0330 USDT |
26,890,175.4639 RVN |
0.0333 USDT |
0.0319 USDT |
0.0340 USDT |
0.0321 USDT |
| 2024-12-06 |
0.0324 USDT |
59,860,533.4269 RVN |
0.0318 USDT |
0.0305 USDT |
0.0340 USDT |
0.0333 USDT |
| 2024-12-05 |
0.0331 USDT |
57,081,949.9583 RVN |
0.0344 USDT |
0.0314 USDT |
0.0346 USDT |
0.0318 USDT |
| 2024-12-04 |
0.0339 USDT |
96,814,109.6117 RVN |
0.0340 USDT |
0.0321 USDT |
0.0357 USDT |
0.0344 USDT |
| 2024-12-03 |
0.0314 USDT |
171,441,568.3159 RVN |
0.0287 USDT |
0.0279 USDT |
0.0346 USDT |
0.0340 USDT |
| 2024-12-02 |
0.0270 USDT |
49,566,684.4237 RVN |
0.0269 USDT |
0.0251 USDT |
0.0290 USDT |
0.0287 USDT |
| 2024-12-01 |
0.0268 USDT |
16,080,266.4654 RVN |
0.0266 USDT |
0.0258 USDT |
0.0278 USDT |
0.0269 USDT |
| 2024-11-30 |
0.0265 USDT |
27,838,069.5529 RVN |
0.0254 USDT |
0.0251 USDT |
0.0273 USDT |
0.0266 USDT |
| 2024-11-29 |
0.0253 USDT |
26,172,044.2705 RVN |
0.0245 USDT |
0.0240 USDT |
0.0262 USDT |
0.0255 USDT |
| 2024-11-28 |
0.0240 USDT |
14,092,654.9636 RVN |
0.0244 USDT |
0.0236 USDT |
0.0248 USDT |
0.0244 USDT |
| 2024-11-27 |
0.0239 USDT |
38,942,940.8148 RVN |
0.0229 USDT |
0.0226 USDT |
0.0246 USDT |
0.0244 USDT |
| 2024-11-26 |
0.0233 USDT |
39,123,188.7608 RVN |
0.0243 USDT |
0.0220 USDT |
0.0251 USDT |
0.0229 USDT |
| 2024-11-25 |
0.0252 USDT |
42,314,437.9215 RVN |
0.0259 USDT |
0.0237 USDT |
0.0262 USDT |
0.0243 USDT |
| 2024-11-24 |
0.0252 USDT |
56,384,853.5569 RVN |
0.0253 USDT |
0.0234 USDT |
0.0267 USDT |
0.0259 USDT |
| 2024-11-23 |
0.0244 USDT |
55,545,656.9130 RVN |
0.0228 USDT |
0.0227 USDT |
0.0265 USDT |
0.0253 USDT |
| 2024-11-22 |
0.0225 USDT |
24,571,651.5875 RVN |
0.0226 USDT |
0.0217 USDT |
0.0234 USDT |
0.0228 USDT |
| 2024-11-21 |
0.0223 USDT |
24,646,263.9138 RVN |
0.0213 USDT |
0.0209 USDT |
0.0230 USDT |
0.0226 USDT |
| 2024-11-20 |
0.0217 USDT |
17,941,233.0232 RVN |
0.0222 USDT |
0.0208 USDT |
0.0224 USDT |
0.0213 USDT |
| 2024-11-19 |
0.0226 USDT |
28,860,632.0613 RVN |
0.0233 USDT |
0.0217 USDT |
0.0237 USDT |
0.0223 USDT |
| 2024-11-18 |
0.0224 USDT |
64,165,572.9210 RVN |
0.0206 USDT |
0.0204 USDT |
0.0243 USDT |
0.0233 USDT |
| 2024-11-17 |
0.0213 USDT |
24,325,196.8918 RVN |
0.0222 USDT |
0.0203 USDT |
0.0224 USDT |
0.0206 USDT |
| 2024-11-16 |
0.0216 USDT |
28,295,028.3650 RVN |
0.0207 USDT |
0.0207 USDT |
0.0228 USDT |
0.0221 USDT |
| 2024-11-15 |
0.0200 USDT |
24,573,313.3662 RVN |
0.0195 USDT |
0.0189 USDT |
0.0211 USDT |
0.0207 USDT |
| 2024-11-14 |
0.0200 USDT |
43,396,532.8355 RVN |
0.0200 USDT |
0.0191 USDT |
0.0207 USDT |
0.0195 USDT |
| 2024-11-13 |
0.0196 USDT |
64,878,847.4971 RVN |
0.0202 USDT |
0.0183 USDT |
0.0214 USDT |
0.0200 USDT |
| 2024-11-12 |
0.0201 USDT |
51,218,199.9586 RVN |
0.0208 USDT |
0.0188 USDT |
0.0216 USDT |
0.0202 USDT |
| 2024-11-11 |
0.0200 USDT |
31,370,615.9331 RVN |
0.0199 USDT |
0.0193 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-11-10 |
0.0198 USDT |
46,650,235.1294 RVN |
0.0188 USDT |
0.0186 USDT |
0.0206 USDT |
0.0199 USDT |
| 2024-11-09 |
0.0182 USDT |
25,662,823.5765 RVN |
0.0179 USDT |
0.0177 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-11-08 |
0.0178 USDT |
10,129,205.7156 RVN |
0.0179 USDT |
0.0174 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-11-07 |
0.0180 USDT |
18,066,159.4559 RVN |
0.0178 USDT |
0.0176 USDT |
0.0184 USDT |
0.0179 USDT |
| 2024-11-06 |
0.0172 USDT |
17,800,717.0625 RVN |
0.0164 USDT |
0.0164 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-11-05 |
0.0163 USDT |
17,078,132.2289 RVN |
0.0157 USDT |
0.0157 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-11-04 |
0.0158 USDT |
14,218,541.4725 RVN |
0.0160 USDT |
0.0153 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-11-03 |
0.0159 USDT |
20,631,510.5195 RVN |
0.0164 USDT |
0.0154 USDT |
0.0165 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0166 USDT |
4,066,763.8723 RVN |
0.0167 USDT |
0.0163 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-11-01 |
0.0167 USDT |
8,980,861.4864 RVN |
0.0168 USDT |
0.0164 USDT |
0.0174 USDT |
0.0168 USDT |