Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.RVNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.0316 | -0.00049 | -1.53% | 0.03212 | 0.03268 | 0.03095 | 117,171,517.00 |
| May 20 2024 | 0.03209 | 0.00339 | 11.81% | 0.02876 | 0.03229 | 0.02822 | 117,294,116.00 |
| May 19 2024 | 0.0287 | -0.00152 | -5.03% | 0.03012 | 0.03062 | 0.0284 | 64,265,485.00 |
| May 18 2024 | 0.03022 | 0.00041 | 1.38% | 0.02978 | 0.03029 | 0.02921 | 60,524,663.00 |
| May 17 2024 | 0.02981 | 0.00045 | 1.53% | 0.02933 | 0.0303 | 0.02895 | 73,608,868.00 |
| May 16 2024 | 0.02936 | -0.00007 | -0.24% | 0.02946 | 0.02999 | 0.02831 | 79,446,947.00 |
| May 15 2024 | 0.02943 | 0.00261 | 9.73% | 0.02689 | 0.02955 | 0.0267 | 97,081,699.00 |
| May 14 2024 | 0.02682 | -0.00127 | -4.52% | 0.02804 | 0.02831 | 0.02679 | 91,344,043.00 |
| May 13 2024 | 0.02809 | 0.0004 | 1.44% | 0.02778 | 0.02889 | 0.02674 | 131,302,302.00 |
| May 12 2024 | 0.02769 | -0.00014 | -0.50% | 0.02786 | 0.02844 | 0.02762 | 38,877,282.00 |
| May 11 2024 | 0.02783 | -0.00108 | -3.74% | 0.02896 | 0.02938 | 0.02779 | 85,713,094.00 |
| May 10 2024 | 0.02891 | -0.00185 | -6.01% | 0.03073 | 0.03101 | 0.02853 | 119,188,565.00 |
| May 09 2024 | 0.03076 | 0.00071 | 2.36% | 0.02993 | 0.03093 | 0.02916 | 84,588,098.00 |
| May 08 2024 | 0.03005 | 0.00048 | 1.62% | 0.02961 | 0.03089 | 0.02891 | 109,939,719.00 |
| May 07 2024 | 0.02957 | -0.00083 | -2.73% | 0.03052 | 0.03089 | 0.02946 | 105,781,506.00 |
| May 06 2024 | 0.0304 | -0.00057 | -1.84% | 0.03099 | 0.03215 | 0.03035 | 122,429,010.00 |
| May 05 2024 | 0.03097 | 0.00041 | 1.34% | 0.03063 | 0.03172 | 0.02986 | 90,294,108.00 |
| May 04 2024 | 0.03056 | -0.00016 | -0.52% | 0.03071 | 0.03137 | 0.03027 | 79,104,264.00 |
| May 03 2024 | 0.03072 | 0.00182 | 6.30% | 0.02893 | 0.03092 | 0.02862 | 88,427,691.00 |
| May 02 2024 | 0.0289 | 0.00037 | 1.30% | 0.02855 | 0.02924 | 0.02743 | 104,885,451.00 |
| May 01 2024 | 0.02853 | -0.00015 | -0.52% | 0.02859 | 0.02903 | 0.02588 | 125,795,268.00 |
| Apr 30 2024 | 0.02868 | -0.0018 | -5.91% | 0.03039 | 0.03108 | 0.02765 | 111,969,430.00 |
| Apr 29 2024 | 0.03048 | -0.00035 | -1.14% | 0.03092 | 0.0313 | 0.02955 | 126,303,240.00 |
| Apr 28 2024 | 0.03083 | -0.00141 | -4.37% | 0.03224 | 0.0328 | 0.03066 | 88,385,610.00 |
| Apr 27 2024 | 0.03224 | -0.00042 | -1.29% | 0.03266 | 0.03305 | 0.03124 | 124,014,575.00 |
| Apr 26 2024 | 0.03266 | -0.00143 | -4.19% | 0.03422 | 0.03436 | 0.03222 | 184,899,181.00 |
| Apr 25 2024 | 0.03409 | 0.00105 | 3.18% | 0.03303 | 0.03554 | 0.03145 | 248,120,501.00 |
| Apr 24 2024 | 0.03304 | -0.00004 | -0.12% | 0.03311 | 0.03636 | 0.03239 | 475,616,937.00 |
| Apr 23 2024 | 0.03308 | -0.00079 | -2.33% | 0.03385 | 0.03485 | 0.03273 | 181,891,742.00 |
| Apr 22 2024 | 0.03387 | 0.00231 | 7.32% | 0.0316 | 0.0342 | 0.03135 | 209,397,797.00 |
| Apr 21 2024 | 0.03156 | -0.00107 | -3.28% | 0.03242 | 0.0328 | 0.0309 | 180,966,704.00 |
| Apr 20 2024 | 0.03263 | 0.00212 | 6.95% | 0.03049 | 0.03326 | 0.0302 | 159,864,977.00 |
| Apr 19 2024 | 0.03051 | 0.00023 | 0.76% | 0.0302 | 0.03175 | 0.02726 | 244,959,154.00 |
| Apr 18 2024 | 0.03028 | 0.00214 | 7.60% | 0.02814 | 0.03038 | 0.0274 | 166,364,542.00 |
| Apr 17 2024 | 0.02814 | -0.00189 | -6.29% | 0.02979 | 0.03106 | 0.02742 | 236,714,640.00 |
| Apr 16 2024 | 0.03003 | 0.00056 | 1.90% | 0.02932 | 0.03024 | 0.02787 | 259,541,842.00 |
| Apr 15 2024 | 0.02947 | -0.00197 | -6.27% | 0.03123 | 0.03276 | 0.02819 | 407,380,997.00 |
| Apr 14 2024 | 0.03144 | 0.00231 | 7.93% | 0.02915 | 0.03201 | 0.02765 | 509,021,594.00 |
| Apr 13 2024 | 0.02913 | -0.00384 | -11.65% | 0.03277 | 0.03516 | 0.0263 | 696,561,706.00 |
| Apr 12 2024 | 0.03297 | -0.00734 | -18.21% | 0.04038 | 0.04146 | 0.02956 | 580,944,636.00 |
| Apr 11 2024 | 0.04031 | -0.00179 | -4.25% | 0.04197 | 0.04359 | 0.03977 | 273,413,429.00 |
| Apr 10 2024 | 0.0421 | 0.00095 | 2.31% | 0.04096 | 0.0427 | 0.03773 | 347,585,627.00 |
| Apr 09 2024 | 0.04115 | -0.00103 | -2.44% | 0.04217 | 0.0432 | 0.03964 | 339,008,352.00 |
| Apr 08 2024 | 0.04218 | 0.00204 | 5.08% | 0.04001 | 0.04409 | 0.03882 | 370,136,493.00 |
| Apr 07 2024 | 0.04014 | -0.0001 | -0.25% | 0.04022 | 0.04162 | 0.03942 | 216,924,901.00 |
| Apr 06 2024 | 0.04024 | 0.00036 | 0.90% | 0.03976 | 0.04104 | 0.03926 | 264,811,461.00 |
| Apr 05 2024 | 0.03988 | 0.00063 | 1.61% | 0.03912 | 0.04098 | 0.03716 | 374,204,473.00 |
| Apr 04 2024 | 0.03925 | -0.00021 | -0.53% | 0.03933 | 0.04278 | 0.03862 | 591,106,009.00 |
| Apr 03 2024 | 0.03946 | -0.00488 | -11.01% | 0.04408 | 0.04479 | 0.03852 | 678,227,688.00 |
| Apr 02 2024 | 0.04434 | -0.00375 | -7.80% | 0.04817 | 0.04942 | 0.0435 | 802,024,920.00 |
| Apr 01 2024 | 0.04809 | -0.00177 | -3.55% | 0.04956 | 0.05257 | 0.04549 | 1,087,146,735.00 |
| Mar 31 2024 | 0.04986 | -0.00826 | -14.21% | 0.05877 | 0.06097 | 0.04874 | 1,571,101,409.00 |
| Mar 30 2024 | 0.05812 | 0.0136 | 30.55% | 0.04465 | 0.06077 | 0.04292 | 2,048,730,028.00 |
| Mar 29 2024 | 0.04452 | 0.0087 | 24.29% | 0.03603 | 0.05352 | 0.0353 | 4,458,513,870.00 |
| Mar 28 2024 | 0.03582 | 0.00168 | 4.92% | 0.034 | 0.03687 | 0.03366 | 523,814,588.00 |
| Mar 27 2024 | 0.03414 | -0.00479 | -12.30% | 0.03872 | 0.03887 | 0.0333 | 1,080,702,254.00 |
| Mar 26 2024 | 0.03893 | 0.01001 | 34.61% | 0.02889 | 0.0396 | 0.02888 | 1,209,207,879.00 |
| Mar 25 2024 | 0.02892 | 0.00201 | 7.47% | 0.02682 | 0.02945 | 0.02671 | 214,228,142.00 |
| Mar 24 2024 | 0.02691 | 0.00106 | 4.10% | 0.02584 | 0.02697 | 0.02528 | 98,723,246.00 |
| Mar 23 2024 | 0.02585 | 0.00032 | 1.25% | 0.02547 | 0.02664 | 0.02516 | 94,954,166.00 |
| Mar 22 2024 | 0.02553 | -0.00078 | -2.96% | 0.02625 | 0.02687 | 0.02477 | 145,482,756.00 |
| Mar 21 2024 | 0.02631 | 0.00056 | 2.17% | 0.02566 | 0.02682 | 0.02534 | 177,212,238.00 |
| Mar 20 2024 | 0.02575 | 0.00248 | 10.66% | 0.02342 | 0.02593 | 0.02237 | 170,023,499.00 |
| Mar 19 2024 | 0.02327 | -0.00264 | -10.19% | 0.02594 | 0.02625 | 0.02248 | 231,119,677.00 |
| Mar 18 2024 | 0.02591 | -0.00174 | -6.29% | 0.02752 | 0.02792 | 0.02555 | 134,276,614.00 |
| Mar 17 2024 | 0.02765 | 0.00083 | 3.09% | 0.02704 | 0.02806 | 0.02517 | 163,877,466.00 |
| Mar 16 2024 | 0.02682 | -0.00232 | -7.96% | 0.02917 | 0.02941 | 0.02618 | 162,415,688.00 |
| Mar 15 2024 | 0.02914 | -0.00347 | -10.64% | 0.03124 | 0.03158 | 0.02684 | 154,738,277.00 |
| Mar 14 2024 | 0.03261 | 0.00 | 0.00% | 0.03261 | 0.03261 | 0.03261 | 0.00 |
| Mar 13 2024 | 0.03261 | 0.00024 | 0.74% | 0.03231 | 0.03363 | 0.03118 | 245,093,504.00 |
| Mar 12 2024 | 0.03237 | -0.0014 | -4.15% | 0.03367 | 0.03395 | 0.03066 | 410,508,000.00 |
| Mar 11 2024 | 0.03377 | 0.00478 | 16.49% | 0.029 | 0.0345 | 0.02786 | 1,223,167,133.00 |
| Mar 10 2024 | 0.02899 | 0.00101 | 3.61% | 0.02791 | 0.02994 | 0.02756 | 346,466,556.00 |
| Mar 09 2024 | 0.02798 | -0.00015 | -0.53% | 0.02813 | 0.0285 | 0.02773 | 157,027,776.00 |
| Mar 08 2024 | 0.02813 | 0.00001 | 0.04% | 0.02813 | 0.0284 | 0.026 | 194,910,189.00 |
| Mar 07 2024 | 0.02812 | 0.00036 | 1.30% | 0.02771 | 0.0284 | 0.02715 | 194,858,920.00 |
| Mar 06 2024 | 0.02776 | 0.0017 | 6.52% | 0.0262 | 0.02806 | 0.02512 | 247,291,362.00 |
| Mar 05 2024 | 0.02606 | -0.00252 | -8.82% | 0.02848 | 0.03021 | 0.0235 | 418,338,827.00 |
| Mar 04 2024 | 0.02858 | 0.00055 | 1.96% | 0.02803 | 0.02893 | 0.02727 | 295,356,754.00 |
| Mar 03 2024 | 0.02803 | -0.00119 | -4.07% | 0.02912 | 0.02942 | 0.02666 | 240,360,206.00 |
| Mar 02 2024 | 0.02922 | 0.00226 | 8.38% | 0.02687 | 0.02935 | 0.02667 | 308,767,995.00 |
| Mar 01 2024 | 0.02696 | 0.00124 | 4.82% | 0.02585 | 0.027 | 0.02572 | 127,008,067.00 |
| Feb 29 2024 | 0.02572 | 0.00007 | 0.27% | 0.02561 | 0.0274 | 0.02501 | 372,261,799.00 |
| Feb 28 2024 | 0.02565 | 0.00016 | 0.63% | 0.02558 | 0.02728 | 0.02333 | 342,020,073.00 |
| Feb 27 2024 | 0.02549 | -0.00052 | -2.00% | 0.02601 | 0.02734 | 0.02505 | 252,523,605.00 |
| Feb 26 2024 | 0.02601 | 0.0006 | 2.36% | 0.02537 | 0.02668 | 0.02474 | 246,113,080.00 |
| Feb 25 2024 | 0.02541 | 0.00135 | 5.61% | 0.02397 | 0.02599 | 0.02366 | 284,820,864.00 |
| Feb 24 2024 | 0.02406 | 0.00148 | 6.55% | 0.02265 | 0.026 | 0.02219 | 354,198,786.00 |
| Feb 23 2024 | 0.02258 | 0.00022 | 0.98% | 0.02242 | 0.0236 | 0.02198 | 230,626,347.00 |
| Feb 22 2024 | 0.02236 | 0.00075 | 3.47% | 0.02165 | 0.02348 | 0.02113 | 219,723,664.00 |
