Identifier on UpBit: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14.7364 KRW |
40,048,997.7582 RVN |
14.8000 KRW |
14.4000 KRW |
15.2000 KRW |
14.6000 KRW |
| 2025-10-15 |
15.0165 KRW |
37,744,205.6117 RVN |
15.0000 KRW |
14.7000 KRW |
15.3000 KRW |
14.9000 KRW |
| 2025-10-14 |
14.9164 KRW |
78,216,659.3449 RVN |
15.7000 KRW |
14.4000 KRW |
15.7000 KRW |
15.0000 KRW |
| 2025-10-13 |
15.2698 KRW |
67,523,078.0073 RVN |
15.1000 KRW |
14.8000 KRW |
15.8000 KRW |
15.7000 KRW |
| 2025-10-12 |
14.2310 KRW |
130,026,426.4720 RVN |
13.9000 KRW |
13.5000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2025-10-11 |
14.1527 KRW |
241,136,779.0921 RVN |
15.3000 KRW |
13.2000 KRW |
15.7000 KRW |
14.1000 KRW |
| 2025-10-10 |
17.8493 KRW |
471,877,053.0707 RVN |
16.9000 KRW |
16.8000 KRW |
18.4000 KRW |
17.4000 KRW |
| 2025-10-09 |
16.8383 KRW |
35,747,292.6843 RVN |
17.1000 KRW |
16.6000 KRW |
17.1000 KRW |
16.8000 KRW |
| 2025-10-08 |
16.9887 KRW |
34,525,145.6584 RVN |
16.9000 KRW |
16.8000 KRW |
17.3000 KRW |
17.1000 KRW |
| 2025-10-07 |
17.3593 KRW |
55,011,528.7962 RVN |
17.8000 KRW |
16.9000 KRW |
17.9000 KRW |
17.2000 KRW |
| 2025-10-06 |
17.7563 KRW |
20,533,072.3999 RVN |
17.6000 KRW |
17.5000 KRW |
18.0000 KRW |
17.8000 KRW |
| 2025-10-05 |
17.7722 KRW |
31,563,087.5260 RVN |
17.6000 KRW |
17.4000 KRW |
18.1000 KRW |
17.6000 KRW |
| 2025-10-04 |
17.6374 KRW |
27,914,348.4540 RVN |
17.8000 KRW |
17.4000 KRW |
18.0000 KRW |
17.5000 KRW |
| 2025-10-03 |
17.6572 KRW |
52,712,366.6354 RVN |
17.8000 KRW |
17.4000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2025-10-02 |
17.6791 KRW |
96,273,590.9960 RVN |
17.1000 KRW |
17.1000 KRW |
18.2000 KRW |
17.8000 KRW |
| 2025-10-01 |
16.5707 KRW |
78,214,191.7411 RVN |
16.3000 KRW |
16.1000 KRW |
17.2000 KRW |
17.2000 KRW |
| 2025-09-30 |
16.2238 KRW |
35,040,930.5739 RVN |
16.4000 KRW |
16.0000 KRW |
16.5000 KRW |
16.4000 KRW |
| 2025-09-29 |
16.3804 KRW |
45,659,654.2678 RVN |
16.8000 KRW |
16.1000 KRW |
16.8000 KRW |
16.2000 KRW |
| 2025-09-28 |
16.3551 KRW |
52,932,902.0989 RVN |
16.3000 KRW |
16.0000 KRW |
17.0000 KRW |
16.6000 KRW |
| 2025-09-27 |
16.4015 KRW |
19,920,924.5050 RVN |
16.7000 KRW |
16.2000 KRW |
16.7000 KRW |
16.4000 KRW |
| 2025-09-26 |
16.3692 KRW |
65,760,980.9244 RVN |
16.3000 KRW |
16.1000 KRW |
16.6000 KRW |
16.5000 KRW |
| 2025-09-25 |
16.5621 KRW |
80,688,963.4682 RVN |
16.8000 KRW |
16.0000 KRW |
17.0000 KRW |
16.4000 KRW |
| 2025-09-24 |
16.8769 KRW |
48,651,153.3258 RVN |
17.0000 KRW |
16.6000 KRW |
17.1000 KRW |
16.8000 KRW |
| 2025-09-23 |
16.9558 KRW |
50,393,531.1599 RVN |
17.1000 KRW |
16.7000 KRW |
17.2000 KRW |
17.0000 KRW |
| 2025-09-22 |
17.2857 KRW |
152,783,656.2146 RVN |
18.0000 KRW |
16.8000 KRW |
18.1000 KRW |
16.8000 KRW |
| 2025-09-21 |
18.0970 KRW |
39,559,755.8813 RVN |
18.3000 KRW |
17.9000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2025-09-20 |
18.1683 KRW |
19,547,333.8771 RVN |
18.0000 KRW |
18.0000 KRW |
18.4000 KRW |
18.3000 KRW |
| 2025-09-19 |
18.4216 KRW |
58,693,565.0939 RVN |
18.7000 KRW |
18.0000 KRW |
18.9000 KRW |
18.2000 KRW |
| 2025-09-18 |
18.7297 KRW |
46,832,958.5751 RVN |
18.7000 KRW |
18.6000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2025-09-17 |
18.3480 KRW |
43,107,682.5756 RVN |
18.3000 KRW |
18.0000 KRW |
18.8000 KRW |
18.6000 KRW |
| 2025-09-16 |
18.1361 KRW |
36,647,303.7767 RVN |
18.3000 KRW |
17.9000 KRW |
18.4000 KRW |
18.2000 KRW |
| 2025-09-15 |
18.3673 KRW |
73,308,505.1944 RVN |
18.8000 KRW |
17.9000 KRW |
18.9000 KRW |
18.1000 KRW |
| 2025-09-14 |
19.0537 KRW |
55,648,425.1774 RVN |
19.3000 KRW |
18.5000 KRW |
19.4000 KRW |
18.8000 KRW |
| 2025-09-13 |
19.2551 KRW |
62,807,650.1162 RVN |
19.1000 KRW |
19.0000 KRW |
19.5000 KRW |
19.3000 KRW |
| 2025-09-12 |
18.9518 KRW |
57,498,321.4281 RVN |
18.9000 KRW |
18.7000 KRW |
19.2000 KRW |
19.2000 KRW |
| 2025-09-11 |
18.7538 KRW |
53,008,069.4466 RVN |
18.8000 KRW |
18.5000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2025-09-10 |
18.7610 KRW |
59,546,043.7469 RVN |
18.9000 KRW |
18.5000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2025-09-09 |
18.6345 KRW |
140,506,670.8199 RVN |
18.4000 KRW |
18.2000 KRW |
19.0000 KRW |
18.5000 KRW |
| 2025-09-08 |
18.1499 KRW |
58,879,394.6768 RVN |
18.1000 KRW |
17.9000 KRW |
18.4000 KRW |
18.4000 KRW |
| 2025-09-07 |
18.1031 KRW |
21,570,577.5472 RVN |
18.1000 KRW |
18.0000 KRW |
18.2000 KRW |
18.0000 KRW |
| 2025-09-06 |
18.0819 KRW |
20,874,544.6753 RVN |
18.2000 KRW |
17.9000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2025-09-05 |
18.0799 KRW |
51,034,530.9440 RVN |
17.9000 KRW |
17.8000 KRW |
18.3000 KRW |
18.2000 KRW |
| 2025-09-04 |
17.9337 KRW |
43,977,084.8838 RVN |
18.3000 KRW |
17.7000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2025-09-03 |
18.1547 KRW |
39,078,597.3156 RVN |
18.3000 KRW |
18.0000 KRW |
18.3000 KRW |
18.3000 KRW |
| 2025-09-02 |
18.1695 KRW |
39,907,194.8466 RVN |
18.0000 KRW |
17.9000 KRW |
18.4000 KRW |
18.3000 KRW |
| 2025-09-01 |
18.2149 KRW |
147,102,950.8748 RVN |
18.4000 KRW |
17.7000 KRW |
18.7000 KRW |
17.9000 KRW |
| 2025-08-31 |
18.5695 KRW |
42,600,549.4568 RVN |
18.5000 KRW |
18.3000 KRW |
18.8000 KRW |
18.6000 KRW |
| 2025-08-30 |
18.6712 KRW |
56,271,758.5269 RVN |
18.5000 KRW |
18.2000 KRW |
19.0000 KRW |
18.5000 KRW |
| 2025-08-29 |
18.7914 KRW |
87,523,221.1814 RVN |
19.3000 KRW |
18.3000 KRW |
19.3000 KRW |
18.3000 KRW |
| 2025-08-28 |
19.2072 KRW |
139,752,650.8027 RVN |
18.8000 KRW |
18.7000 KRW |
19.5000 KRW |
19.3000 KRW |