Identifier on UpBit: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
18.8170 KRW |
30,916,738.6627 RVN |
18.9000 KRW |
18.5000 KRW |
19.0000 KRW |
18.9000 KRW |
| 2025-08-26 |
18.5748 KRW |
54,900,802.5104 RVN |
18.2000 KRW |
18.2000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2025-08-25 |
18.7127 KRW |
83,666,437.5842 RVN |
19.2000 KRW |
18.2000 KRW |
19.4000 KRW |
18.2000 KRW |
| 2025-08-24 |
19.2785 KRW |
68,038,674.9386 RVN |
19.6000 KRW |
18.8000 KRW |
19.8000 KRW |
19.2000 KRW |
| 2025-08-23 |
19.6871 KRW |
64,880,404.3116 RVN |
20.0000 KRW |
19.3000 KRW |
20.1000 KRW |
19.6000 KRW |
| 2025-08-22 |
18.8260 KRW |
94,229,274.7914 RVN |
18.5000 KRW |
17.9000 KRW |
20.2000 KRW |
19.8000 KRW |
| 2025-08-21 |
18.7360 KRW |
61,627,140.1553 RVN |
18.9000 KRW |
18.4000 KRW |
19.0000 KRW |
18.6000 KRW |
| 2025-08-20 |
18.5861 KRW |
55,143,143.1018 RVN |
18.3000 KRW |
18.2000 KRW |
19.1000 KRW |
19.1000 KRW |
| 2025-08-19 |
18.7163 KRW |
115,506,114.4494 RVN |
18.8000 KRW |
18.3000 KRW |
19.1000 KRW |
18.5000 KRW |
| 2025-08-18 |
19.0692 KRW |
92,838,456.7126 RVN |
19.7000 KRW |
18.6000 KRW |
19.7000 KRW |
19.0000 KRW |
| 2025-08-17 |
19.7562 KRW |
47,841,844.7106 RVN |
19.7000 KRW |
19.5000 KRW |
20.0000 KRW |
19.6000 KRW |
| 2025-08-16 |
19.3574 KRW |
54,203,431.6705 RVN |
19.4000 KRW |
19.0000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2025-08-15 |
18.9784 KRW |
66,161,736.3038 RVN |
19.0000 KRW |
18.4000 KRW |
19.4000 KRW |
19.1000 KRW |
| 2025-08-14 |
19.5871 KRW |
132,552,051.7236 RVN |
20.4000 KRW |
18.7000 KRW |
20.6000 KRW |
19.0000 KRW |
| 2025-08-13 |
20.1105 KRW |
87,679,847.8936 RVN |
20.1000 KRW |
19.8000 KRW |
20.4000 KRW |
20.1000 KRW |
| 2025-08-12 |
19.3655 KRW |
119,417,784.9514 RVN |
19.1000 KRW |
18.8000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2025-08-11 |
20.4465 KRW |
266,243,804.9924 RVN |
20.0000 KRW |
19.4000 KRW |
21.4000 KRW |
19.6000 KRW |
| 2025-08-10 |
19.9731 KRW |
106,287,768.0276 RVN |
20.1000 KRW |
19.4000 KRW |
20.5000 KRW |
19.8000 KRW |
| 2025-08-09 |
20.0241 KRW |
75,791,416.9751 RVN |
19.9000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2025-08-08 |
19.5262 KRW |
88,150,046.5229 RVN |
19.4000 KRW |
19.1000 KRW |
20.1000 KRW |
19.8000 KRW |
| 2025-08-07 |
18.9362 KRW |
64,397,027.9931 RVN |
18.8000 KRW |
18.6000 KRW |
19.4000 KRW |
19.2000 KRW |
| 2025-08-06 |
18.5797 KRW |
71,905,506.2714 RVN |
18.7000 KRW |
18.2000 KRW |
19.0000 KRW |
18.9000 KRW |
| 2025-08-05 |
18.8597 KRW |
51,906,782.1425 RVN |
19.3000 KRW |
18.3000 KRW |
19.5000 KRW |
18.3000 KRW |
| 2025-08-04 |
18.9887 KRW |
46,010,059.6613 RVN |
19.0000 KRW |
18.7000 KRW |
19.3000 KRW |
19.2000 KRW |
| 2025-08-03 |
18.5736 KRW |
36,076,265.6222 RVN |
18.2000 KRW |
17.9000 KRW |
19.0000 KRW |
18.9000 KRW |
| 2025-08-02 |
18.4647 KRW |
86,165,689.7452 RVN |
18.7000 KRW |
18.0000 KRW |
19.0000 KRW |
18.2000 KRW |
| 2025-08-01 |
18.8760 KRW |
147,511,169.6500 RVN |
19.3000 KRW |
18.3000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2025-07-31 |
20.1344 KRW |
84,115,989.1358 RVN |
20.2000 KRW |
19.5000 KRW |
20.6000 KRW |
19.5000 KRW |
| 2025-07-30 |
19.9939 KRW |
151,295,457.3603 RVN |
20.5000 KRW |
19.3200 KRW |
20.7400 KRW |
20.0000 KRW |
| 2025-07-29 |
20.8637 KRW |
130,378,678.5790 RVN |
21.0500 KRW |
20.1000 KRW |
21.5400 KRW |
20.3800 KRW |
| 2025-07-28 |
22.1000 KRW |
240,032,859.4310 RVN |
22.4100 KRW |
20.8100 KRW |
22.8600 KRW |
21.1200 KRW |
| 2025-07-27 |
22.0426 KRW |
154,838,429.1172 RVN |
22.3000 KRW |
21.8000 KRW |
22.5200 KRW |
22.3700 KRW |
| 2025-07-26 |
22.1963 KRW |
386,118,250.0695 RVN |
22.7600 KRW |
21.7500 KRW |
23.0000 KRW |
22.3900 KRW |
| 2025-07-25 |
23.2632 KRW |
3,226,434,152.7617 RVN |
21.9100 KRW |
20.5000 KRW |
27.0700 KRW |
22.5700 KRW |
| 2025-07-24 |
20.4301 KRW |
471,796,160.8961 RVN |
20.4100 KRW |
18.8600 KRW |
21.4000 KRW |
21.2000 KRW |
| 2025-07-23 |
21.4299 KRW |
274,728,036.7605 RVN |
22.0000 KRW |
19.4800 KRW |
22.5700 KRW |
20.4700 KRW |
| 2025-07-22 |
21.9303 KRW |
282,642,056.3479 RVN |
22.2700 KRW |
21.0900 KRW |
22.7200 KRW |
22.0000 KRW |
| 2025-07-21 |
22.0222 KRW |
195,833,854.2256 RVN |
21.6400 KRW |
21.2100 KRW |
22.4800 KRW |
22.1800 KRW |
| 2025-07-20 |
21.3268 KRW |
144,732,646.5952 RVN |
20.7100 KRW |
20.5800 KRW |
21.9800 KRW |
21.8500 KRW |
| 2025-07-19 |
20.3413 KRW |
134,697,318.3537 RVN |
20.4100 KRW |
19.8300 KRW |
20.8100 KRW |
20.4900 KRW |
| 2025-07-18 |
20.8945 KRW |
355,605,227.3168 RVN |
20.0800 KRW |
19.9800 KRW |
21.5400 KRW |
20.5200 KRW |
| 2025-07-17 |
20.2096 KRW |
252,841,240.9002 RVN |
20.2600 KRW |
19.5300 KRW |
20.6700 KRW |
20.2000 KRW |
| 2025-07-16 |
20.1488 KRW |
189,822,349.0956 RVN |
20.0700 KRW |
19.6700 KRW |
20.7600 KRW |
20.6200 KRW |
| 2025-07-15 |
19.0939 KRW |
201,586,589.6365 RVN |
19.3800 KRW |
18.5000 KRW |
19.9900 KRW |
19.9500 KRW |
| 2025-07-14 |
19.6328 KRW |
177,721,390.0330 RVN |
19.3500 KRW |
19.1000 KRW |
20.1000 KRW |
19.3800 KRW |
| 2025-07-13 |
19.2239 KRW |
161,909,107.3674 RVN |
19.3500 KRW |
18.9400 KRW |
19.6500 KRW |
19.4800 KRW |
| 2025-07-12 |
19.6199 KRW |
394,190,984.9061 RVN |
19.5100 KRW |
18.7000 KRW |
20.2500 KRW |
19.4000 KRW |
| 2025-07-11 |
21.0886 KRW |
1,440,069,715.7985 RVN |
18.7800 KRW |
18.4200 KRW |
24.2300 KRW |
19.9300 KRW |
| 2025-07-10 |
18.0273 KRW |
156,532,394.3648 RVN |
18.1500 KRW |
17.8300 KRW |
18.3300 KRW |
18.1900 KRW |
| 2025-07-09 |
17.7192 KRW |
98,493,545.7105 RVN |
17.5100 KRW |
17.2600 KRW |
18.1800 KRW |
18.1300 KRW |