Identifier on DigiFinex: rvn_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-15 |
0.0139 USDT |
9,411,699.3000 RVN |
0.0138 USDT |
0.0136 USDT |
0.0138 USDT |
0.0144 USDT |
2025-07-14 |
0.0145 USDT |
8,801,483.1000 RVN |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
0.0146 USDT |
2025-07-13 |
0.0142 USDT |
98,382.3000 RVN |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
2025-07-12 |
0.0145 USDT |
728,355.9000 RVN |
0.0141 USDT |
0.0141 USDT |
0.0143 USDT |
0.0142 USDT |
2025-07-11 |
0.0145 USDT |
580,121.2000 RVN |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
2025-07-10 |
0.0133 USDT |
4,509,923.3000 RVN |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0133 USDT |
2025-07-09 |
0.0129 USDT |
4,728,107.4000 RVN |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
2025-07-08 |
0.0127 USDT |
205,025.9000 RVN |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
2025-07-07 |
0.0129 USDT |
33,255.0000 RVN |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
2025-07-06 |
0.0128 USDT |
296,741.8000 RVN |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
2025-07-05 |
0.0128 USDT |
3,048,638.0000 RVN |
0.0128 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
2025-07-04 |
0.0130 USDT |
18,589.4000 RVN |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
2025-07-03 |
0.0135 USDT |
49,709.7000 RVN |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
2025-07-02 |
0.0130 USDT |
5,230,023.1000 RVN |
0.0127 USDT |
0.0127 USDT |
0.0129 USDT |
0.0132 USDT |
2025-07-01 |
0.0138 USDT |
361,611.9000 RVN |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
2025-06-30 |
0.0141 USDT |
302,296.1000 RVN |
0.0141 USDT |
0.0140 USDT |
0.0141 USDT |
0.0140 USDT |
2025-06-29 |
0.0142 USDT |
6,159,643.8000 RVN |
0.0146 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
2025-06-28 |
0.0139 USDT |
1,854,334.2000 RVN |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
0.0140 USDT |
2025-06-27 |
0.0138 USDT |
241,562.1000 RVN |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
2025-06-26 |
0.0140 USDT |
7,263,290.3000 RVN |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0139 USDT |
2025-06-25 |
0.0147 USDT |
167,102.1000 RVN |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
2025-06-24 |
0.0152 USDT |
14,805,295.3000 RVN |
0.0158 USDT |
0.0151 USDT |
0.0153 USDT |
0.0151 USDT |
2025-06-23 |
0.0148 USDT |
506,542.1000 RVN |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
2025-06-22 |
0.0151 USDT |
741,272.6000 RVN |
0.0144 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
2025-06-21 |
0.0163 USDT |
16,961,891.5000 RVN |
0.0166 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
2025-06-20 |
0.0164 USDT |
2,998,171.4000 RVN |
0.0165 USDT |
0.0164 USDT |
0.0169 USDT |
0.0168 USDT |
2025-06-19 |
0.0168 USDT |
9,714,725.0000 RVN |
0.0164 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
2025-06-18 |
0.0181 USDT |
329,374.4000 RVN |
0.0173 USDT |
0.0173 USDT |
0.0174 USDT |
0.0174 USDT |
2025-06-17 |
0.0184 USDT |
484,155.0000 RVN |
0.0176 USDT |
0.0175 USDT |
0.0177 USDT |
0.0176 USDT |
2025-06-16 |
0.0191 USDT |
2,659,905.2000 RVN |
0.0200 USDT |
0.0195 USDT |
0.0203 USDT |
0.0203 USDT |
2025-06-15 |
0.0195 USDT |
16,248,349.8000 RVN |
0.0200 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
2025-06-14 |
0.0193 USDT |
229,934.4000 RVN |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
2025-06-13 |
0.0196 USDT |
75,710,929.0000 RVN |
0.0215 USDT |
0.0186 USDT |
0.0189 USDT |
0.0189 USDT |
2025-06-12 |
0.0215 USDT |
1,329,069.1000 RVN |
0.0210 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
2025-06-11 |
0.0209 USDT |
26,694,185.4000 RVN |
0.0218 USDT |
0.0218 USDT |
0.0236 USDT |
0.0227 USDT |
2025-06-10 |
0.0202 USDT |
140,108,295.4000 RVN |
0.0203 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
2025-06-09 |
0.0171 USDT |
72,639,859.2000 RVN |
0.0167 USDT |
0.0167 USDT |
0.0171 USDT |
0.0170 USDT |
2025-06-08 |
0.0155 USDT |
3,777,679.2000 RVN |
0.0160 USDT |
0.0157 USDT |
0.0161 USDT |
0.0158 USDT |
2025-06-07 |
0.0140 USDT |
15,157,523.6000 RVN |
0.0148 USDT |
0.0147 USDT |
0.0159 USDT |
0.0158 USDT |
2025-06-06 |
0.0156 USDT |
2,689,277.9000 RVN |
0.0135 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
2025-06-05 |
0.0177 USDT |
4,231,925.6000 RVN |
0.0170 USDT |
0.0168 USDT |
0.0173 USDT |
0.0171 USDT |
2025-06-04 |
0.0111 USDT |
2,264,599.5000 RVN |
0.0111 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
2025-06-03 |
0.0112 USDT |
29,337.9000 RVN |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
2025-06-02 |
0.0109 USDT |
100,989.0000 RVN |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
2025-06-01 |
0.0108 USDT |
234,606.8000 RVN |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
2025-05-31 |
0.0107 USDT |
1,872,411.3000 RVN |
0.0105 USDT |
0.0105 USDT |
0.0107 USDT |
0.0108 USDT |
2025-05-30 |
0.0112 USDT |
260,800.6000 RVN |
0.0112 USDT |
0.0110 USDT |
0.0112 USDT |
0.0110 USDT |
2025-05-29 |
0.0120 USDT |
204,139.1000 RVN |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0116 USDT |
2025-05-28 |
0.0122 USDT |
221,679.0000 RVN |
0.0120 USDT |
0.0119 USDT |
0.0121 USDT |
0.0119 USDT |
2025-05-27 |
0.0122 USDT |
3,581,820.1000 RVN |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0123 USDT |