Identifier on UpBit: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.5753 KRW |
40,510,577.6094 RVN |
11.8000 KRW |
11.2000 KRW |
11.9000 KRW |
11.4000 KRW |
| 2025-12-04 |
12.0349 KRW |
25,353,138.6616 RVN |
12.1000 KRW |
11.7000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2025-12-03 |
12.0294 KRW |
29,120,877.2197 RVN |
12.0000 KRW |
11.8000 KRW |
12.3000 KRW |
12.0000 KRW |
| 2025-12-02 |
11.5035 KRW |
73,447,507.3993 RVN |
11.5000 KRW |
11.1000 KRW |
12.1000 KRW |
12.1000 KRW |
| 2025-12-01 |
11.6019 KRW |
100,588,516.1879 RVN |
12.1000 KRW |
11.3000 KRW |
12.1000 KRW |
11.5000 KRW |
| 2025-11-30 |
12.5946 KRW |
40,787,222.0077 RVN |
12.7000 KRW |
12.3000 KRW |
12.8000 KRW |
12.4000 KRW |
| 2025-11-29 |
12.6604 KRW |
52,776,203.4802 RVN |
12.5000 KRW |
12.5000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2025-11-28 |
12.6826 KRW |
103,475,841.8889 RVN |
12.5000 KRW |
12.2000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2025-11-27 |
12.5245 KRW |
90,087,734.2675 RVN |
12.2000 KRW |
12.1000 KRW |
13.0000 KRW |
12.7000 KRW |
| 2025-11-26 |
11.9900 KRW |
43,546,850.7989 RVN |
12.1000 KRW |
11.8000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2025-11-25 |
12.1236 KRW |
49,831,950.9537 RVN |
12.3000 KRW |
11.9000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2025-11-24 |
12.1230 KRW |
51,783,201.0460 RVN |
12.1000 KRW |
11.9000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2025-11-23 |
12.1201 KRW |
58,682,413.8196 RVN |
12.0000 KRW |
11.9000 KRW |
12.3000 KRW |
12.3000 KRW |
| 2025-11-22 |
12.1286 KRW |
76,317,326.9944 RVN |
12.3000 KRW |
11.9000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2025-11-21 |
12.4638 KRW |
120,706,071.1109 RVN |
12.9000 KRW |
11.9000 KRW |
13.2000 KRW |
12.5000 KRW |
| 2025-11-20 |
13.2224 KRW |
43,830,498.3930 RVN |
13.3000 KRW |
12.7000 KRW |
13.6000 KRW |
12.9000 KRW |
| 2025-11-19 |
13.1749 KRW |
46,096,641.5107 RVN |
13.6000 KRW |
12.7000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2025-11-18 |
13.3592 KRW |
56,561,465.6977 RVN |
13.4000 KRW |
13.1000 KRW |
13.8000 KRW |
13.6000 KRW |
| 2025-11-17 |
13.5686 KRW |
44,870,833.8431 RVN |
13.5000 KRW |
13.2000 KRW |
14.0000 KRW |
13.2000 KRW |
| 2025-11-16 |
13.8448 KRW |
43,381,510.6288 RVN |
14.0000 KRW |
13.4000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2025-11-15 |
14.1310 KRW |
19,999,854.1536 RVN |
14.0000 KRW |
13.9000 KRW |
14.4000 KRW |
14.0000 KRW |
| 2025-11-14 |
14.1012 KRW |
83,575,350.3034 RVN |
14.3000 KRW |
13.8000 KRW |
14.5000 KRW |
14.1000 KRW |
| 2025-11-13 |
14.8256 KRW |
51,233,368.8161 RVN |
15.0000 KRW |
14.2000 KRW |
15.3000 KRW |
14.2000 KRW |
| 2025-11-12 |
15.1821 KRW |
38,777,214.6101 RVN |
14.8000 KRW |
14.8000 KRW |
15.6000 KRW |
15.0000 KRW |
| 2025-11-11 |
15.3840 KRW |
79,177,984.4407 RVN |
15.7000 KRW |
15.0000 KRW |
15.8000 KRW |
15.0000 KRW |
| 2025-11-10 |
15.8653 KRW |
56,033,864.8388 RVN |
16.0000 KRW |
15.4000 KRW |
16.3000 KRW |
15.5000 KRW |
| 2025-11-09 |
16.1932 KRW |
125,731,279.6293 RVN |
17.0000 KRW |
15.8000 KRW |
17.0000 KRW |
16.0000 KRW |
| 2025-11-08 |
18.1441 KRW |
1,032,228,457.1758 RVN |
16.2000 KRW |
15.8000 KRW |
20.9000 KRW |
17.1000 KRW |
| 2025-11-07 |
15.6341 KRW |
148,853,099.5159 RVN |
16.0000 KRW |
15.0000 KRW |
16.5000 KRW |
15.3000 KRW |
| 2025-11-06 |
15.0035 KRW |
154,703,753.7537 RVN |
15.2000 KRW |
14.4000 KRW |
15.7000 KRW |
15.0000 KRW |
| 2025-11-05 |
15.0959 KRW |
369,383,123.7646 RVN |
14.3000 KRW |
13.0000 KRW |
17.5000 KRW |
15.1000 KRW |
| 2025-11-04 |
13.4500 KRW |
125,293,315.5767 RVN |
13.3000 KRW |
13.0000 KRW |
14.2000 KRW |
13.2000 KRW |
| 2025-11-03 |
13.7021 KRW |
67,395,011.5542 RVN |
14.5000 KRW |
12.9000 KRW |
14.6000 KRW |
13.5000 KRW |
| 2025-11-02 |
14.5196 KRW |
59,989,416.4118 RVN |
14.8000 KRW |
14.2000 KRW |
14.8000 KRW |
14.5000 KRW |
| 2025-11-01 |
14.5105 KRW |
47,922,286.8351 RVN |
14.1000 KRW |
14.0000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2025-10-31 |
14.0079 KRW |
24,738,962.3299 RVN |
13.9000 KRW |
13.9000 KRW |
14.2000 KRW |
14.2000 KRW |
| 2025-10-30 |
14.1432 KRW |
67,895,325.6551 RVN |
14.5000 KRW |
13.8000 KRW |
14.6000 KRW |
13.9000 KRW |
| 2025-10-29 |
14.5257 KRW |
23,553,691.4789 RVN |
14.5000 KRW |
14.3000 KRW |
14.7000 KRW |
14.6000 KRW |
| 2025-10-28 |
14.7124 KRW |
32,274,681.0970 RVN |
14.8000 KRW |
14.3000 KRW |
15.0000 KRW |
14.4000 KRW |
| 2025-10-27 |
14.9516 KRW |
35,902,595.8005 RVN |
15.1000 KRW |
14.7000 KRW |
15.2000 KRW |
14.9000 KRW |
| 2025-10-26 |
14.9238 KRW |
26,474,973.4477 RVN |
14.6000 KRW |
14.6000 KRW |
15.2000 KRW |
15.0000 KRW |
| 2025-10-25 |
14.7074 KRW |
8,852,740.1206 RVN |
14.9000 KRW |
14.6000 KRW |
14.9000 KRW |
14.7000 KRW |
| 2025-10-24 |
14.8033 KRW |
22,895,328.3925 RVN |
14.9000 KRW |
14.6000 KRW |
15.0000 KRW |
14.8000 KRW |
| 2025-10-23 |
14.6502 KRW |
27,468,308.6703 RVN |
14.6000 KRW |
14.5000 KRW |
14.9000 KRW |
14.7000 KRW |
| 2025-10-22 |
14.5637 KRW |
21,954,869.9471 RVN |
14.7000 KRW |
14.2000 KRW |
14.8000 KRW |
14.3000 KRW |
| 2025-10-21 |
14.7295 KRW |
33,659,591.1814 RVN |
14.9000 KRW |
14.3000 KRW |
15.3000 KRW |
14.7000 KRW |
| 2025-10-20 |
14.9642 KRW |
28,404,127.1679 RVN |
14.8000 KRW |
14.6000 KRW |
15.2000 KRW |
14.9000 KRW |
| 2025-10-19 |
14.7635 KRW |
24,965,961.4522 RVN |
14.7000 KRW |
14.4000 KRW |
15.1000 KRW |
15.0000 KRW |
| 2025-10-18 |
14.7444 KRW |
32,264,299.3393 RVN |
14.7000 KRW |
14.5000 KRW |
15.0000 KRW |
14.7000 KRW |
| 2025-10-17 |
14.3860 KRW |
66,551,105.9200 RVN |
14.7000 KRW |
13.9000 KRW |
14.8000 KRW |
14.7000 KRW |