Identifier on DigiFinex: rvn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0122 USDT |
20,155.0000 RVN |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-03-13 |
0.0120 USDT |
4,705,341.9000 RVN |
0.0123 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
| 2025-03-12 |
0.0122 USDT |
84,646.3000 RVN |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-03-11 |
0.0112 USDT |
1,008,841.9000 RVN |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-03-10 |
0.0114 USDT |
256,174.4000 RVN |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-03-09 |
0.0118 USDT |
7,402,764.9000 RVN |
0.0120 USDT |
0.0111 USDT |
0.0113 USDT |
0.0114 USDT |
| 2025-03-08 |
0.0126 USDT |
1,651,158.9000 RVN |
0.0125 USDT |
0.0123 USDT |
0.0124 USDT |
0.0125 USDT |
| 2025-03-07 |
0.0128 USDT |
2,727,954.8000 RVN |
0.0128 USDT |
0.0126 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-03-06 |
0.0131 USDT |
22,918.2000 RVN |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-03-05 |
0.0126 USDT |
183,294.1000 RVN |
0.0127 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-03-04 |
0.0123 USDT |
4,640,644.4000 RVN |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0122 USDT |
| 2025-03-03 |
0.0136 USDT |
4,191,416.4000 RVN |
0.0137 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-03-02 |
0.0139 USDT |
7,591,198.0000 RVN |
0.0131 USDT |
0.0131 USDT |
0.0138 USDT |
0.0148 USDT |
| 2025-03-01 |
0.0133 USDT |
436,895.1000 RVN |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0133 USDT |
| 2025-02-28 |
0.0129 USDT |
1,392,727.0000 RVN |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-02-27 |
0.0135 USDT |
969,262.5000 RVN |
0.0138 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-02-26 |
0.0135 USDT |
3,244,273.5000 RVN |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-02-25 |
0.0132 USDT |
751,088.1000 RVN |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0136 USDT |
| 2025-02-24 |
0.0142 USDT |
2,152,820.0000 RVN |
0.0139 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-02-23 |
0.0149 USDT |
801,843.8000 RVN |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-02-22 |
0.0148 USDT |
904,574.4000 RVN |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-02-21 |
0.0149 USDT |
874,721.5000 RVN |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-02-20 |
0.0145 USDT |
2,184,984.1000 RVN |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-02-19 |
0.0141 USDT |
1,024,104.4000 RVN |
0.0141 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-02-18 |
0.0141 USDT |
2,935,880.9000 RVN |
0.0140 USDT |
0.0134 USDT |
0.0136 USDT |
0.0138 USDT |
| 2025-02-17 |
0.0143 USDT |
1,875,585.2000 RVN |
0.0141 USDT |
0.0137 USDT |
0.0139 USDT |
0.0141 USDT |
| 2025-02-16 |
0.0146 USDT |
1,980,156.3000 RVN |
0.0145 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-02-15 |
0.0149 USDT |
86.2000 RVN |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-02-14 |
0.0147 USDT |
2,763,154.0000 RVN |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-02-13 |
0.0149 USDT |
2,091,478.5000 RVN |
0.0146 USDT |
0.0144 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-02-12 |
0.0144 USDT |
3,173,834.0000 RVN |
0.0143 USDT |
0.0142 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-02-11 |
0.0146 USDT |
2,350,924.1000 RVN |
0.0149 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-02-10 |
0.0141 USDT |
1,367,881.6000 RVN |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0145 USDT |
| 2025-02-09 |
0.0143 USDT |
1,318,616.5000 RVN |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-02-08 |
0.0137 USDT |
1,412,611.5000 RVN |
0.0139 USDT |
0.0139 USDT |
0.0142 USDT |
0.0145 USDT |
| 2025-02-07 |
0.0144 USDT |
3,117,876.0000 RVN |
0.0149 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-02-06 |
0.0144 USDT |
1,301,846.0000 RVN |
0.0139 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-02-05 |
0.0149 USDT |
1,745,580.5000 RVN |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-02-04 |
0.0152 USDT |
2,665,573.5000 RVN |
0.0150 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-02-03 |
0.0142 USDT |
56,655.0000 RVN |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-02-02 |
0.0165 USDT |
5,040,006.7000 RVN |
0.0164 USDT |
0.0154 USDT |
0.0158 USDT |
0.0156 USDT |
| 2025-02-01 |
0.0183 USDT |
525,639.4000 RVN |
0.0180 USDT |
0.0178 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-01-31 |
0.0185 USDT |
2,686,485.0000 RVN |
0.0189 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-01-30 |
0.0181 USDT |
1,601,909.9000 RVN |
0.0184 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-01-29 |
0.0175 USDT |
1,383,792.6000 RVN |
0.0177 USDT |
0.0175 USDT |
0.0178 USDT |
0.0177 USDT |
| 2025-01-28 |
0.0175 USDT |
833,237.5000 RVN |
0.0169 USDT |
0.0169 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-01-27 |
0.0177 USDT |
3,703,707.6000 RVN |
0.0169 USDT |
0.0169 USDT |
0.0173 USDT |
0.0175 USDT |
| 2025-01-26 |
0.0188 USDT |
942,180.4000 RVN |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-01-25 |
0.0185 USDT |
17,688.4000 RVN |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-01-24 |
0.0188 USDT |
917,513.0000 RVN |
0.0188 USDT |
0.0185 USDT |
0.0186 USDT |
0.0186 USDT |