Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.0286 USDT |
37,345,992.1681 RVN |
0.0285 USDT |
0.0277 USDT |
0.0289 USDT |
0.0287 USDT |
| 2022-08-22 |
0.0309 USDT |
830,426.5724 RVN |
0.0320 USDT |
0.0309 USDT |
0.0320 USDT |
0.0310 USDT |
| 2022-08-21 |
0.0305 USDT |
5,972,769.8755 RVN |
0.0293 USDT |
0.0290 USDT |
0.0323 USDT |
0.0313 USDT |
| 2022-08-20 |
0.0295 USDT |
4,181,644.1181 RVN |
0.0293 USDT |
0.0281 USDT |
0.0304 USDT |
0.0291 USDT |
| 2022-08-19 |
0.0307 USDT |
5,831,272.6013 RVN |
0.0322 USDT |
0.0289 USDT |
0.0325 USDT |
0.0300 USDT |
| 2022-08-18 |
0.0339 USDT |
4,368,752.1254 RVN |
0.0334 USDT |
0.0318 USDT |
0.0349 USDT |
0.0325 USDT |
| 2022-08-17 |
0.0357 USDT |
3,612,529.4659 RVN |
0.0360 USDT |
0.0341 USDT |
0.0373 USDT |
0.0350 USDT |
| 2022-08-16 |
0.0362 USDT |
3,658,948.4361 RVN |
0.0366 USDT |
0.0355 USDT |
0.0371 USDT |
0.0361 USDT |
| 2022-08-15 |
0.0368 USDT |
4,844,927.8643 RVN |
0.0367 USDT |
0.0356 USDT |
0.0384 USDT |
0.0367 USDT |
| 2022-08-14 |
0.0385 USDT |
3,249,953.4987 RVN |
0.0386 USDT |
0.0365 USDT |
0.0398 USDT |
0.0368 USDT |
| 2022-08-13 |
0.0393 USDT |
3,545,072.4381 RVN |
0.0398 USDT |
0.0385 USDT |
0.0405 USDT |
0.0390 USDT |
| 2022-08-12 |
0.0394 USDT |
4,157,800.4717 RVN |
0.0400 USDT |
0.0382 USDT |
0.0403 USDT |
0.0393 USDT |
| 2022-08-11 |
0.0393 USDT |
6,169,909.2562 RVN |
0.0369 USDT |
0.0369 USDT |
0.0421 USDT |
0.0400 USDT |
| 2022-08-10 |
0.0362 USDT |
4,597,528.4114 RVN |
0.0357 USDT |
0.0344 USDT |
0.0376 USDT |
0.0366 USDT |
| 2022-08-09 |
0.0361 USDT |
4,561,370.2764 RVN |
0.0382 USDT |
0.0341 USDT |
0.0384 USDT |
0.0357 USDT |
| 2022-08-08 |
0.0390 USDT |
3,683,089.7447 RVN |
0.0393 USDT |
0.0371 USDT |
0.0403 USDT |
0.0382 USDT |
| 2022-08-07 |
0.0381 USDT |
2,999,167.1567 RVN |
0.0380 USDT |
0.0371 USDT |
0.0398 USDT |
0.0397 USDT |
| 2022-08-06 |
0.0385 USDT |
3,247,460.6054 RVN |
0.0394 USDT |
0.0375 USDT |
0.0396 USDT |
0.0382 USDT |
| 2022-08-05 |
0.0381 USDT |
5,530,270.5703 RVN |
0.0352 USDT |
0.0350 USDT |
0.0400 USDT |
0.0393 USDT |
| 2022-08-04 |
0.0360 USDT |
4,435,962.9438 RVN |
0.0361 USDT |
0.0346 USDT |
0.0373 USDT |
0.0350 USDT |
| 2022-08-03 |
0.0366 USDT |
4,771,593.1122 RVN |
0.0358 USDT |
0.0349 USDT |
0.0381 USDT |
0.0375 USDT |
| 2022-08-02 |
0.0364 USDT |
6,241,608.3792 RVN |
0.0385 USDT |
0.0348 USDT |
0.0395 USDT |
0.0359 USDT |
| 2022-08-01 |
0.0380 USDT |
5,645,817.0633 RVN |
0.0370 USDT |
0.0368 USDT |
0.0396 USDT |
0.0381 USDT |
| 2022-07-31 |
0.0390 USDT |
6,085,012.6559 RVN |
0.0416 USDT |
0.0368 USDT |
0.0417 USDT |
0.0380 USDT |
| 2022-07-30 |
0.0386 USDT |
7,292,523.5303 RVN |
0.0383 USDT |
0.0361 USDT |
0.0424 USDT |
0.0412 USDT |
| 2022-07-29 |
0.0375 USDT |
10,625,262.0639 RVN |
0.0331 USDT |
0.0322 USDT |
0.0428 USDT |
0.0379 USDT |
| 2022-07-28 |
0.0303 USDT |
8,647,493.1569 RVN |
0.0274 USDT |
0.0271 USDT |
0.0366 USDT |
0.0337 USDT |
| 2022-07-27 |
0.0250 USDT |
5,229,337.0527 RVN |
0.0246 USDT |
0.0241 USDT |
0.0267 USDT |
0.0267 USDT |
| 2022-07-26 |
0.0242 USDT |
5,264,792.9787 RVN |
0.0242 USDT |
0.0236 USDT |
0.0246 USDT |
0.0240 USDT |
| 2022-07-25 |
0.0257 USDT |
5,090,011.0350 RVN |
0.0267 USDT |
0.0246 USDT |
0.0269 USDT |
0.0251 USDT |
| 2022-07-24 |
0.0268 USDT |
4,159,609.9476 RVN |
0.0265 USDT |
0.0264 USDT |
0.0273 USDT |
0.0269 USDT |
| 2022-07-23 |
0.0265 USDT |
4,888,696.5157 RVN |
0.0264 USDT |
0.0255 USDT |
0.0274 USDT |
0.0259 USDT |
| 2022-07-22 |
0.0277 USDT |
5,430,292.6715 RVN |
0.0281 USDT |
0.0262 USDT |
0.0288 USDT |
0.0266 USDT |
| 2022-07-21 |
0.0274 USDT |
6,646,081.0997 RVN |
0.0277 USDT |
0.0263 USDT |
0.0284 USDT |
0.0277 USDT |
| 2022-07-20 |
0.0288 USDT |
5,704,206.0895 RVN |
0.0279 USDT |
0.0274 USDT |
0.0301 USDT |
0.0288 USDT |
| 2022-07-19 |
0.0274 USDT |
7,105,810.5631 RVN |
0.0279 USDT |
0.0262 USDT |
0.0285 USDT |
0.0282 USDT |
| 2022-07-18 |
0.0273 USDT |
10,048,137.4265 RVN |
0.0236 USDT |
0.0236 USDT |
0.0297 USDT |
0.0277 USDT |
| 2022-07-17 |
0.0236 USDT |
5,313,530.9319 RVN |
0.0229 USDT |
0.0227 USDT |
0.0245 USDT |
0.0240 USDT |
| 2022-07-16 |
0.0225 USDT |
5,888,596.4349 RVN |
0.0224 USDT |
0.0219 USDT |
0.0233 USDT |
0.0229 USDT |
| 2022-07-15 |
0.0223 USDT |
4,888,304.1925 RVN |
0.0220 USDT |
0.0217 USDT |
0.0229 USDT |
0.0228 USDT |
| 2022-07-14 |
0.0215 USDT |
5,750,346.8619 RVN |
0.0219 USDT |
0.0208 USDT |
0.0223 USDT |
0.0220 USDT |
| 2022-07-13 |
0.0211 USDT |
8,137,641.9937 RVN |
0.0211 USDT |
0.0202 USDT |
0.0219 USDT |
0.0214 USDT |
| 2022-07-12 |
0.0217 USDT |
4,916,372.6806 RVN |
0.0215 USDT |
0.0212 USDT |
0.0222 USDT |
0.0213 USDT |
| 2022-07-11 |
0.0228 USDT |
4,922,580.6059 RVN |
0.0231 USDT |
0.0221 USDT |
0.0233 USDT |
0.0222 USDT |
| 2022-07-10 |
0.0239 USDT |
4,014,240.3360 RVN |
0.0245 USDT |
0.0231 USDT |
0.0245 USDT |
0.0232 USDT |
| 2022-07-09 |
0.0246 USDT |
4,219,010.6947 RVN |
0.0242 USDT |
0.0242 USDT |
0.0249 USDT |
0.0246 USDT |
| 2022-07-08 |
0.0247 USDT |
5,619,863.9327 RVN |
0.0247 USDT |
0.0240 USDT |
0.0258 USDT |
0.0246 USDT |
| 2022-07-07 |
0.0241 USDT |
4,787,586.1037 RVN |
0.0236 USDT |
0.0234 USDT |
0.0249 USDT |
0.0247 USDT |
| 2022-07-06 |
0.0231 USDT |
5,577,689.5962 RVN |
0.0229 USDT |
0.0225 USDT |
0.0236 USDT |
0.0234 USDT |
| 2022-07-05 |
0.0230 USDT |
6,479,525.0887 RVN |
0.0235 USDT |
0.0222 USDT |
0.0240 USDT |
0.0230 USDT |