Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0268 USDT |
11,456,764.5327 RVN |
0.0280 USDT |
0.0251 USDT |
0.0286 USDT |
0.0256 USDT |
| 2023-03-14 |
0.0268 USDT |
11,361,509.1501 RVN |
0.0256 USDT |
0.0250 USDT |
0.0294 USDT |
0.0280 USDT |
| 2023-03-13 |
0.0249 USDT |
10,804,125.9750 RVN |
0.0242 USDT |
0.0234 USDT |
0.0262 USDT |
0.0256 USDT |
| 2023-03-12 |
0.0232 USDT |
9,110,276.5996 RVN |
0.0222 USDT |
0.0220 USDT |
0.0250 USDT |
0.0242 USDT |
| 2023-03-11 |
0.0223 USDT |
9,549,308.9282 RVN |
0.0225 USDT |
0.0211 USDT |
0.0232 USDT |
0.0222 USDT |
| 2023-03-10 |
0.0224 USDT |
12,386,906.5095 RVN |
0.0223 USDT |
0.0204 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-03-09 |
0.0231 USDT |
12,850,287.8630 RVN |
0.0240 USDT |
0.0215 USDT |
0.0257 USDT |
0.0223 USDT |
| 2023-03-08 |
0.0247 USDT |
10,240,127.0250 RVN |
0.0254 USDT |
0.0234 USDT |
0.0256 USDT |
0.0239 USDT |
| 2023-03-07 |
0.0257 USDT |
9,313,652.8913 RVN |
0.0260 USDT |
0.0247 USDT |
0.0267 USDT |
0.0254 USDT |
| 2023-03-06 |
0.0261 USDT |
8,954,149.5777 RVN |
0.0261 USDT |
0.0256 USDT |
0.0269 USDT |
0.0260 USDT |
| 2023-03-05 |
0.0263 USDT |
11,308,360.9916 RVN |
0.0264 USDT |
0.0257 USDT |
0.0273 USDT |
0.0261 USDT |
| 2023-03-04 |
0.0269 USDT |
8,486,704.9344 RVN |
0.0273 USDT |
0.0257 USDT |
0.0278 USDT |
0.0264 USDT |
| 2023-03-03 |
0.0285 USDT |
9,637,403.1759 RVN |
0.0297 USDT |
0.0262 USDT |
0.0297 USDT |
0.0273 USDT |
| 2023-03-02 |
0.0304 USDT |
10,400,856.8214 RVN |
0.0311 USDT |
0.0290 USDT |
0.0313 USDT |
0.0297 USDT |
| 2023-03-01 |
0.0303 USDT |
8,789,661.2708 RVN |
0.0295 USDT |
0.0293 USDT |
0.0320 USDT |
0.0311 USDT |
| 2023-02-28 |
0.0304 USDT |
7,600,130.8863 RVN |
0.0312 USDT |
0.0289 USDT |
0.0314 USDT |
0.0295 USDT |
| 2023-02-27 |
0.0316 USDT |
6,275,778.5841 RVN |
0.0319 USDT |
0.0304 USDT |
0.0320 USDT |
0.0312 USDT |
| 2023-02-26 |
0.0314 USDT |
4,552,380.6959 RVN |
0.0310 USDT |
0.0308 USDT |
0.0322 USDT |
0.0319 USDT |
| 2023-02-25 |
0.0315 USDT |
5,685,015.4284 RVN |
0.0321 USDT |
0.0295 USDT |
0.0323 USDT |
0.0310 USDT |
| 2023-02-24 |
0.0335 USDT |
7,031,433.1481 RVN |
0.0350 USDT |
0.0315 USDT |
0.0352 USDT |
0.0321 USDT |
| 2023-02-23 |
0.0344 USDT |
8,321,717.4944 RVN |
0.0339 USDT |
0.0339 USDT |
0.0381 USDT |
0.0350 USDT |
| 2022-09-30 |
0.0358 USDT |
5,631,040.6147 RVN |
0.0361 USDT |
0.0348 USDT |
0.0362 USDT |
0.0354 USDT |
| 2022-09-29 |
0.0359 USDT |
10,508,937.6192 RVN |
0.0357 USDT |
0.0349 USDT |
0.0382 USDT |
0.0361 USDT |
| 2022-09-28 |
0.0360 USDT |
10,666,197.2724 RVN |
0.0364 USDT |
0.0344 USDT |
0.0368 USDT |
0.0357 USDT |
| 2022-09-27 |
0.0369 USDT |
10,656,406.6761 RVN |
0.0375 USDT |
0.0358 USDT |
0.0390 USDT |
0.0364 USDT |
| 2022-09-26 |
0.0376 USDT |
9,943,565.7999 RVN |
0.0378 USDT |
0.0361 USDT |
0.0382 USDT |
0.0375 USDT |
| 2022-09-25 |
0.0391 USDT |
9,714,254.9811 RVN |
0.0406 USDT |
0.0370 USDT |
0.0418 USDT |
0.0377 USDT |
| 2022-09-24 |
0.0399 USDT |
9,204,363.6858 RVN |
0.0393 USDT |
0.0381 USDT |
0.0414 USDT |
0.0406 USDT |
| 2022-09-23 |
0.0396 USDT |
10,740,228.9301 RVN |
0.0400 USDT |
0.0371 USDT |
0.0421 USDT |
0.0393 USDT |
| 2022-09-22 |
0.0391 USDT |
10,212,337.1436 RVN |
0.0382 USDT |
0.0382 USDT |
0.0418 USDT |
0.0399 USDT |
| 2022-09-21 |
0.0387 USDT |
11,505,006.6849 RVN |
0.0391 USDT |
0.0363 USDT |
0.0422 USDT |
0.0383 USDT |
| 2022-09-20 |
0.0405 USDT |
11,075,814.7205 RVN |
0.0420 USDT |
0.0378 USDT |
0.0424 USDT |
0.0391 USDT |
| 2022-09-19 |
0.0415 USDT |
10,687,137.6208 RVN |
0.0411 USDT |
0.0397 USDT |
0.0434 USDT |
0.0420 USDT |
| 2022-09-18 |
0.0448 USDT |
9,756,053.3805 RVN |
0.0485 USDT |
0.0406 USDT |
0.0502 USDT |
0.0411 USDT |
| 2022-09-17 |
0.0495 USDT |
9,398,572.3903 RVN |
0.0504 USDT |
0.0462 USDT |
0.0533 USDT |
0.0485 USDT |
| 2022-09-16 |
0.0528 USDT |
9,138,691.2981 RVN |
0.0552 USDT |
0.0488 USDT |
0.0571 USDT |
0.0504 USDT |
| 2022-09-15 |
0.0627 USDT |
37,702,585.9077 RVN |
0.0703 USDT |
0.0546 USDT |
0.0707 USDT |
0.0552 USDT |
| 2022-09-14 |
0.0652 USDT |
61,372,032.1374 RVN |
0.0602 USDT |
0.0595 USDT |
0.0774 USDT |
0.0703 USDT |
| 2022-09-13 |
0.0639 USDT |
67,318,502.2386 RVN |
0.0677 USDT |
0.0568 USDT |
0.0687 USDT |
0.0600 USDT |
| 2022-09-12 |
0.0596 USDT |
93,775,906.8707 RVN |
0.0514 USDT |
0.0505 USDT |
0.0734 USDT |
0.0678 USDT |
| 2022-09-11 |
0.0543 USDT |
34,843,961.9016 RVN |
0.0571 USDT |
0.0501 USDT |
0.0575 USDT |
0.0514 USDT |
| 2022-09-10 |
0.0567 USDT |
62,365,747.8898 RVN |
0.0561 USDT |
0.0496 USDT |
0.0597 USDT |
0.0572 USDT |
| 2022-09-09 |
0.0464 USDT |
156,682,974.0889 RVN |
0.0367 USDT |
0.0363 USDT |
0.0626 USDT |
0.0561 USDT |
| 2022-09-08 |
0.0368 USDT |
38,492,814.8417 RVN |
0.0369 USDT |
0.0348 USDT |
0.0384 USDT |
0.0366 USDT |
| 2022-09-07 |
0.0369 USDT |
58,514,242.5744 RVN |
0.0370 USDT |
0.0344 USDT |
0.0384 USDT |
0.0368 USDT |
| 2022-09-06 |
0.0378 USDT |
81,873,176.9260 RVN |
0.0385 USDT |
0.0362 USDT |
0.0424 USDT |
0.0370 USDT |
| 2022-09-05 |
0.0365 USDT |
66,280,887.9693 RVN |
0.0345 USDT |
0.0317 USDT |
0.0395 USDT |
0.0385 USDT |
| 2022-09-04 |
0.0317 USDT |
64,368,343.6772 RVN |
0.0288 USDT |
0.0287 USDT |
0.0378 USDT |
0.0345 USDT |
| 2022-09-03 |
0.0286 USDT |
27,564,514.4950 RVN |
0.0283 USDT |
0.0279 USDT |
0.0290 USDT |
0.0288 USDT |
| 2022-09-02 |
0.0285 USDT |
35,869,155.7755 RVN |
0.0287 USDT |
0.0279 USDT |
0.0293 USDT |
0.0283 USDT |