Identifier on UpBit: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
17.2711 KRW |
80,051,370.9921 RVN |
17.4800 KRW |
17.0300 KRW |
17.6100 KRW |
17.4400 KRW |
| 2025-07-07 |
17.4814 KRW |
86,154,065.8873 RVN |
17.5800 KRW |
17.2800 KRW |
17.6600 KRW |
17.3900 KRW |
| 2025-07-06 |
17.4966 KRW |
57,832,564.3373 RVN |
17.5400 KRW |
17.3800 KRW |
17.6600 KRW |
17.6500 KRW |
| 2025-07-05 |
17.5913 KRW |
82,578,129.9251 RVN |
17.6600 KRW |
17.1600 KRW |
17.8500 KRW |
17.3100 KRW |
| 2025-07-04 |
17.8509 KRW |
136,537,383.6725 RVN |
18.2500 KRW |
17.5200 KRW |
18.3600 KRW |
17.7100 KRW |
| 2025-07-03 |
18.3117 KRW |
171,808,320.9430 RVN |
18.2700 KRW |
17.9700 KRW |
18.5600 KRW |
18.2700 KRW |
| 2025-07-02 |
17.8162 KRW |
243,127,322.4167 RVN |
17.9500 KRW |
17.4100 KRW |
18.5800 KRW |
18.3800 KRW |
| 2025-07-01 |
18.2436 KRW |
205,930,424.1592 RVN |
18.7900 KRW |
17.9000 KRW |
18.8700 KRW |
17.9900 KRW |
| 2025-06-30 |
19.3801 KRW |
175,694,977.7104 RVN |
19.7600 KRW |
19.0200 KRW |
19.7900 KRW |
19.1400 KRW |
| 2025-06-29 |
19.5408 KRW |
549,192,865.6353 RVN |
19.1300 KRW |
19.0300 KRW |
20.1700 KRW |
19.3600 KRW |
| 2025-06-28 |
19.0541 KRW |
84,483,622.1926 RVN |
19.1600 KRW |
18.9000 KRW |
19.2700 KRW |
19.0400 KRW |
| 2025-06-27 |
19.0268 KRW |
203,802,249.8225 RVN |
19.0200 KRW |
18.5900 KRW |
19.5500 KRW |
19.1300 KRW |
| 2025-06-26 |
19.2634 KRW |
237,128,764.9618 RVN |
19.7300 KRW |
18.7400 KRW |
19.9400 KRW |
19.0400 KRW |
| 2025-06-25 |
20.2272 KRW |
380,747,571.1685 RVN |
20.8400 KRW |
19.6600 KRW |
21.2600 KRW |
19.7300 KRW |
| 2025-06-24 |
21.0200 KRW |
379,319,584.8810 RVN |
21.8700 KRW |
20.1100 KRW |
21.8700 KRW |
20.6800 KRW |
| 2025-06-23 |
20.5572 KRW |
345,090,495.2647 RVN |
20.2700 KRW |
19.8700 KRW |
21.3300 KRW |
21.2600 KRW |