Identifier on UpBit: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |