Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.0194 USDT |
62,520,575.9294 RVN |
0.0198 USDT |
0.0185 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-01-08 |
0.0187 USDT |
68,598,251.0397 RVN |
0.0187 USDT |
0.0174 USDT |
0.0199 USDT |
0.0197 USDT |
| 2024-01-07 |
0.0196 USDT |
67,365,706.2123 RVN |
0.0198 USDT |
0.0188 USDT |
0.0201 USDT |
0.0189 USDT |
| 2024-01-06 |
0.0197 USDT |
72,419,381.3895 RVN |
0.0200 USDT |
0.0188 USDT |
0.0204 USDT |
0.0198 USDT |
| 2024-01-05 |
0.0200 USDT |
4,361,129.6125 RVN |
0.0205 USDT |
0.0191 USDT |
0.0206 USDT |
0.0198 USDT |
| 2024-01-04 |
0.0203 USDT |
3,969,837.6579 RVN |
0.0202 USDT |
0.0197 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-01-03 |
0.0204 USDT |
8,378,200.7596 RVN |
0.0203 USDT |
0.0178 USDT |
0.0231 USDT |
0.0199 USDT |
| 2024-01-02 |
0.0211 USDT |
51,636,446.1631 RVN |
0.0212 USDT |
0.0198 USDT |
0.0222 USDT |
0.0200 USDT |
| 2024-01-01 |
0.0212 USDT |
65,847,957.4458 RVN |
0.0211 USDT |
0.0209 USDT |
0.0215 USDT |
0.0211 USDT |
| 2023-12-31 |
0.0213 USDT |
47,992,496.4619 RVN |
0.0216 USDT |
0.0207 USDT |
0.0216 USDT |
0.0214 USDT |
| 2023-12-30 |
0.0210 USDT |
58,614,759.9139 RVN |
0.0208 USDT |
0.0205 USDT |
0.0216 USDT |
0.0211 USDT |
| 2023-12-29 |
0.0214 USDT |
73,748,108.2442 RVN |
0.0213 USDT |
0.0209 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-12-28 |
0.0213 USDT |
4,619,076.3894 RVN |
0.0220 USDT |
0.0211 USDT |
0.0220 USDT |
0.0213 USDT |
| 2023-12-27 |
0.0220 USDT |
24,179,703.5430 RVN |
0.0217 USDT |
0.0212 USDT |
0.0227 USDT |
0.0222 USDT |
| 2023-12-26 |
0.0223 USDT |
38,684,336.0937 RVN |
0.0224 USDT |
0.0212 USDT |
0.0232 USDT |
0.0219 USDT |
| 2023-12-25 |
0.0225 USDT |
42,658,451.9186 RVN |
0.0219 USDT |
0.0217 USDT |
0.0232 USDT |
0.0225 USDT |
| 2023-12-24 |
0.0225 USDT |
27,387,535.6553 RVN |
0.0227 USDT |
0.0219 USDT |
0.0230 USDT |
0.0225 USDT |
| 2023-12-23 |
0.0216 USDT |
70,877,377.5572 RVN |
0.0218 USDT |
0.0208 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-12-22 |
0.0215 USDT |
77,496,979.2159 RVN |
0.0221 USDT |
0.0208 USDT |
0.0222 USDT |
0.0215 USDT |
| 2023-12-21 |
0.0217 USDT |
67,142,981.8332 RVN |
0.0218 USDT |
0.0211 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-12-20 |
0.0216 USDT |
54,222,207.6931 RVN |
0.0215 USDT |
0.0208 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-12-19 |
0.0216 USDT |
69,126,317.5703 RVN |
0.0214 USDT |
0.0211 USDT |
0.0221 USDT |
0.0217 USDT |
| 2023-12-18 |
0.0205 USDT |
56,345,840.0281 RVN |
0.0210 USDT |
0.0197 USDT |
0.0210 USDT |
0.0204 USDT |
| 2023-12-17 |
0.0207 USDT |
68,300,885.3655 RVN |
0.0210 USDT |
0.0201 USDT |
0.0210 USDT |
0.0207 USDT |
| 2023-12-16 |
0.0205 USDT |
67,831,973.2226 RVN |
0.0204 USDT |
0.0200 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-12-15 |
0.0213 USDT |
65,553,638.5162 RVN |
0.0217 USDT |
0.0205 USDT |
0.0220 USDT |
0.0205 USDT |
| 2023-12-14 |
0.0218 USDT |
75,510,311.6202 RVN |
0.0218 USDT |
0.0202 USDT |
0.0220 USDT |
0.0217 USDT |
| 2023-12-13 |
0.0208 USDT |
89,484,053.5860 RVN |
0.0211 USDT |
0.0202 USDT |
0.0218 USDT |
0.0215 USDT |
| 2023-12-12 |
0.0211 USDT |
86,090,325.3389 RVN |
0.0206 USDT |
0.0202 USDT |
0.0221 USDT |
0.0210 USDT |
| 2023-12-11 |
0.0216 USDT |
91,782,519.7569 RVN |
0.0225 USDT |
0.0200 USDT |
0.0227 USDT |
0.0212 USDT |
| 2023-12-10 |
0.0232 USDT |
66,820,196.7202 RVN |
0.0230 USDT |
0.0221 USDT |
0.0236 USDT |
0.0227 USDT |
| 2023-12-09 |
0.0230 USDT |
71,906,435.1897 RVN |
0.0227 USDT |
0.0222 USDT |
0.0241 USDT |
0.0233 USDT |
| 2023-12-08 |
0.0220 USDT |
225,162,996.9134 RVN |
0.0220 USDT |
0.0215 USDT |
0.0227 USDT |
0.0223 USDT |
| 2023-12-07 |
0.0216 USDT |
206,292,749.1055 RVN |
0.0216 USDT |
0.0208 USDT |
0.0222 USDT |
0.0217 USDT |
| 2023-12-06 |
0.0215 USDT |
621,376,874.4398 RVN |
0.0218 USDT |
0.0207 USDT |
0.0222 USDT |
0.0216 USDT |
| 2023-12-05 |
0.0208 USDT |
1,053,169,309.6916 RVN |
0.0205 USDT |
0.0200 USDT |
0.0227 USDT |
0.0216 USDT |
| 2023-12-04 |
0.0193 USDT |
1,114,031,107.2451 RVN |
0.0189 USDT |
0.0183 USDT |
0.0207 USDT |
0.0206 USDT |
| 2023-12-03 |
0.0189 USDT |
595,379,962.9915 RVN |
0.0190 USDT |
0.0182 USDT |
0.0194 USDT |
0.0189 USDT |
| 2023-12-02 |
0.0187 USDT |
971,953,314.3875 RVN |
0.0186 USDT |
0.0183 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-12-01 |
0.0186 USDT |
730,328,152.8531 RVN |
0.0187 USDT |
0.0183 USDT |
0.0189 USDT |
0.0186 USDT |
| 2023-11-30 |
0.0185 USDT |
385,337,094.5154 RVN |
0.0185 USDT |
0.0182 USDT |
0.0189 USDT |
0.0186 USDT |
| 2023-11-29 |
0.0187 USDT |
470,590,009.6982 RVN |
0.0189 USDT |
0.0182 USDT |
0.0191 USDT |
0.0186 USDT |
| 2023-11-28 |
0.0184 USDT |
521,207,761.2033 RVN |
0.0183 USDT |
0.0178 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-11-27 |
0.0190 USDT |
450,482,338.0043 RVN |
0.0179 USDT |
0.0177 USDT |
0.0215 USDT |
0.0181 USDT |
| 2023-11-26 |
0.0179 USDT |
383,885,346.2891 RVN |
0.0180 USDT |
0.0173 USDT |
0.0181 USDT |
0.0179 USDT |
| 2023-11-25 |
0.0179 USDT |
201,466,054.4268 RVN |
0.0176 USDT |
0.0175 USDT |
0.0182 USDT |
0.0180 USDT |
| 2023-11-24 |
0.0175 USDT |
68,512,587.4637 RVN |
0.0170 USDT |
0.0169 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-11-23 |
0.0171 USDT |
70,962,486.1579 RVN |
0.0171 USDT |
0.0167 USDT |
0.0175 USDT |
0.0171 USDT |
| 2023-11-22 |
0.0167 USDT |
84,401,466.3869 RVN |
0.0160 USDT |
0.0160 USDT |
0.0173 USDT |
0.0172 USDT |
| 2023-11-21 |
0.0174 USDT |
91,199,656.4701 RVN |
0.0177 USDT |
0.0165 USDT |
0.0180 USDT |
0.0168 USDT |