Identifier on DigiFinex: rvn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
0.0186 USDT |
6,430,670.1000 RVN |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0186 USDT |
| 2025-01-22 |
0.0194 USDT |
4,379,137.5000 RVN |
0.0191 USDT |
0.0189 USDT |
0.0192 USDT |
0.0194 USDT |
| 2025-01-21 |
0.0189 USDT |
997,356.9000 RVN |
0.0197 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-01-20 |
0.0190 USDT |
365,053.1000 RVN |
0.0190 USDT |
0.0188 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-01-19 |
0.0199 USDT |
12,641,667.7000 RVN |
0.0208 USDT |
0.0188 USDT |
0.0196 USDT |
0.0191 USDT |
| 2025-01-18 |
0.0207 USDT |
182,572.9000 RVN |
0.0202 USDT |
0.0202 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-01-17 |
0.0211 USDT |
2,850,466.7000 RVN |
0.0213 USDT |
0.0213 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-01-16 |
0.0206 USDT |
3,037,257.3000 RVN |
0.0206 USDT |
0.0201 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-01-15 |
0.0201 USDT |
276,124.5000 RVN |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0207 USDT |
| 2025-01-14 |
0.0192 USDT |
983,714.1000 RVN |
0.0193 USDT |
0.0191 USDT |
0.0194 USDT |
0.0196 USDT |
| 2025-01-13 |
0.0184 USDT |
4,060,284.2000 RVN |
0.0182 USDT |
0.0177 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-01-12 |
0.0197 USDT |
1,373,057.6000 RVN |
0.0195 USDT |
0.0195 USDT |
0.0196 USDT |
0.0199 USDT |
| 2025-01-11 |
0.0198 USDT |
1,146,409.1000 RVN |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0197 USDT |
| 2025-01-10 |
0.0197 USDT |
1,416,373.9000 RVN |
0.0194 USDT |
0.0194 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-01-09 |
0.0197 USDT |
304,416.6000 RVN |
0.0193 USDT |
0.0190 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-01-08 |
0.0203 USDT |
517,962.3000 RVN |
0.0203 USDT |
0.0201 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-01-07 |
0.0221 USDT |
8,188,058.9000 RVN |
0.0225 USDT |
0.0209 USDT |
0.0213 USDT |
0.0210 USDT |
| 2025-01-06 |
0.0231 USDT |
79,384.3000 RVN |
0.0230 USDT |
0.0229 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-01-05 |
0.0231 USDT |
3,989.2000 RVN |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-01-04 |
0.0232 USDT |
1,162,672.4000 RVN |
0.0229 USDT |
0.0229 USDT |
0.0231 USDT |
0.0232 USDT |
| 2025-01-03 |
0.0221 USDT |
83,134.6000 RVN |
0.0230 USDT |
0.0229 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-01-02 |
0.0218 USDT |
6,235,773.4000 RVN |
0.0223 USDT |
0.0217 USDT |
0.0218 USDT |
0.0217 USDT |
| 2025-01-01 |
0.0202 USDT |
2,298,300.9000 RVN |
0.0202 USDT |
0.0201 USDT |
0.0204 USDT |
0.0207 USDT |
| 2024-12-31 |
0.0204 USDT |
1,563,823.6000 RVN |
0.0207 USDT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-12-30 |
0.0206 USDT |
2,654,414.3000 RVN |
0.0198 USDT |
0.0198 USDT |
0.0206 USDT |
0.0205 USDT |
| 2024-12-29 |
0.0215 USDT |
56,097.2000 RVN |
0.0210 USDT |
0.0209 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-12-28 |
0.0211 USDT |
153,283.0000 RVN |
0.0217 USDT |
0.0216 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-12-27 |
0.0212 USDT |
3,377,457.7000 RVN |
0.0211 USDT |
0.0206 USDT |
0.0209 USDT |
0.0211 USDT |
| 2024-12-26 |
0.0213 USDT |
169,831.4000 RVN |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-12-25 |
0.0225 USDT |
74,193.9000 RVN |
0.0221 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-12-24 |
0.0222 USDT |
5,623.2000 RVN |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-12-23 |
0.0209 USDT |
282,558.1000 RVN |
0.0213 USDT |
0.0212 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-12-22 |
0.0207 USDT |
2,475,755.2000 RVN |
0.0209 USDT |
0.0200 USDT |
0.0207 USDT |
0.0208 USDT |