Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.0304 USDT |
6,111,350.0886 RVN |
0.0311 USDT |
0.0290 USDT |
0.0326 USDT |
0.0320 USDT |
| 2022-05-14 |
0.0276 USDT |
6,465,693.3885 RVN |
0.0273 USDT |
0.0254 USDT |
0.0301 USDT |
0.0296 USDT |
| 2022-05-13 |
0.0278 USDT |
9,607,120.0939 RVN |
0.0252 USDT |
0.0248 USDT |
0.0311 USDT |
0.0278 USDT |
| 2022-05-12 |
0.0229 USDT |
80,254,760.9520 RVN |
0.0248 USDT |
0.0197 USDT |
0.0285 USDT |
0.0258 USDT |
| 2022-05-11 |
0.0268 USDT |
155,644,845.6044 RVN |
0.0337 USDT |
0.0222 USDT |
0.0348 USDT |
0.0245 USDT |
| 2022-05-10 |
0.0346 USDT |
32,919,428.1811 RVN |
0.0316 USDT |
0.0307 USDT |
0.0376 USDT |
0.0339 USDT |
| 2022-05-09 |
0.0366 USDT |
24,401,004.1879 RVN |
0.0393 USDT |
0.0325 USDT |
0.0404 USDT |
0.0346 USDT |
| 2022-05-08 |
0.0399 USDT |
17,150,178.5921 RVN |
0.0403 USDT |
0.0387 USDT |
0.0409 USDT |
0.0391 USDT |
| 2022-05-07 |
0.0423 USDT |
13,277,342.3232 RVN |
0.0427 USDT |
0.0410 USDT |
0.0433 USDT |
0.0410 USDT |
| 2022-05-06 |
0.0425 USDT |
17,697,285.1070 RVN |
0.0427 USDT |
0.0410 USDT |
0.0437 USDT |
0.0429 USDT |
| 2022-05-05 |
0.0453 USDT |
16,435,436.1361 RVN |
0.0483 USDT |
0.0417 USDT |
0.0489 USDT |
0.0428 USDT |
| 2022-05-04 |
0.0444 USDT |
13,705,846.4875 RVN |
0.0427 USDT |
0.0425 USDT |
0.0472 USDT |
0.0470 USDT |
| 2022-05-03 |
0.0436 USDT |
12,988,805.4841 RVN |
0.0434 USDT |
0.0418 USDT |
0.0448 USDT |
0.0418 USDT |
| 2022-05-02 |
0.0431 USDT |
15,345,962.3813 RVN |
0.0436 USDT |
0.0414 USDT |
0.0448 USDT |
0.0432 USDT |
| 2022-05-01 |
0.0426 USDT |
13,570,636.2387 RVN |
0.0416 USDT |
0.0404 USDT |
0.0443 USDT |
0.0421 USDT |
| 2022-04-30 |
0.0460 USDT |
11,302,982.3819 RVN |
0.0462 USDT |
0.0444 USDT |
0.0473 USDT |
0.0449 USDT |
| 2022-04-29 |
0.0476 USDT |
14,135,576.6172 RVN |
0.0485 USDT |
0.0453 USDT |
0.0491 USDT |
0.0462 USDT |
| 2022-04-28 |
0.0490 USDT |
13,126,688.6970 RVN |
0.0490 USDT |
0.0480 USDT |
0.0500 USDT |
0.0488 USDT |
| 2022-04-27 |
0.0484 USDT |
13,022,398.2245 RVN |
0.0476 USDT |
0.0470 USDT |
0.0497 USDT |
0.0485 USDT |
| 2022-04-26 |
0.0497 USDT |
13,168,478.9922 RVN |
0.0515 USDT |
0.0464 USDT |
0.0521 USDT |
0.0467 USDT |
| 2022-04-25 |
0.0497 USDT |
13,867,336.7309 RVN |
0.0508 USDT |
0.0476 USDT |
0.0518 USDT |
0.0514 USDT |
| 2022-04-24 |
0.0516 USDT |
9,369,645.1290 RVN |
0.0520 USDT |
0.0503 USDT |
0.0525 USDT |
0.0510 USDT |
| 2022-04-23 |
0.0528 USDT |
7,345,982.5453 RVN |
0.0534 USDT |
0.0520 USDT |
0.0538 USDT |
0.0527 USDT |
| 2022-04-22 |
0.0538 USDT |
13,487,656.9609 RVN |
0.0529 USDT |
0.0525 USDT |
0.0549 USDT |
0.0536 USDT |
| 2022-04-21 |
0.0557 USDT |
11,486,094.4939 RVN |
0.0553 USDT |
0.0525 USDT |
0.0573 USDT |
0.0528 USDT |
| 2022-04-20 |
0.0559 USDT |
11,285,405.6250 RVN |
0.0567 USDT |
0.0542 USDT |
0.0574 USDT |
0.0551 USDT |
| 2022-04-19 |
0.0553 USDT |
9,988,540.9798 RVN |
0.0552 USDT |
0.0543 USDT |
0.0568 USDT |
0.0561 USDT |
| 2022-04-18 |
0.0527 USDT |
11,420,877.9651 RVN |
0.0524 USDT |
0.0504 USDT |
0.0550 USDT |
0.0544 USDT |
| 2022-04-17 |
0.0553 USDT |
8,473,377.7401 RVN |
0.0556 USDT |
0.0544 USDT |
0.0559 USDT |
0.0550 USDT |
| 2022-04-16 |
0.0550 USDT |
7,473,336.3188 RVN |
0.0554 USDT |
0.0536 USDT |
0.0559 USDT |
0.0556 USDT |
| 2022-04-15 |
0.0547 USDT |
9,332,844.5242 RVN |
0.0543 USDT |
0.0534 USDT |
0.0554 USDT |
0.0552 USDT |
| 2022-04-14 |
0.0555 USDT |
10,255,611.0912 RVN |
0.0566 USDT |
0.0531 USDT |
0.0575 USDT |
0.0547 USDT |
| 2022-04-13 |
0.0554 USDT |
12,195,897.7846 RVN |
0.0547 USDT |
0.0536 USDT |
0.0573 USDT |
0.0566 USDT |
| 2022-04-12 |
0.0536 USDT |
12,190,644.4789 RVN |
0.0524 USDT |
0.0517 USDT |
0.0556 USDT |
0.0533 USDT |
| 2022-04-11 |
0.0555 USDT |
13,457,337.5820 RVN |
0.0573 USDT |
0.0523 USDT |
0.0582 USDT |
0.0527 USDT |
| 2022-04-10 |
0.0594 USDT |
8,674,949.3048 RVN |
0.0601 USDT |
0.0579 USDT |
0.0607 USDT |
0.0579 USDT |
| 2022-04-09 |
0.0590 USDT |
8,414,324.4665 RVN |
0.0575 USDT |
0.0574 USDT |
0.0604 USDT |
0.0595 USDT |
| 2022-04-08 |
0.0608 USDT |
10,828,986.3034 RVN |
0.0619 USDT |
0.0583 USDT |
0.0627 USDT |
0.0583 USDT |
| 2022-04-07 |
0.0609 USDT |
12,318,086.3192 RVN |
0.0591 USDT |
0.0582 USDT |
0.0626 USDT |
0.0621 USDT |
| 2022-04-06 |
0.0648 USDT |
11,738,630.0845 RVN |
0.0677 USDT |
0.0597 USDT |
0.0678 USDT |
0.0612 USDT |
| 2022-04-05 |
0.0699 USDT |
9,830,684.9564 RVN |
0.0696 USDT |
0.0676 USDT |
0.0719 USDT |
0.0683 USDT |
| 2022-04-04 |
0.0702 USDT |
12,317,048.8292 RVN |
0.0729 USDT |
0.0666 USDT |
0.0730 USDT |
0.0699 USDT |
| 2022-04-03 |
0.0718 USDT |
8,765,058.0421 RVN |
0.0708 USDT |
0.0695 USDT |
0.0729 USDT |
0.0717 USDT |
| 2022-04-02 |
0.0733 USDT |
10,192,389.8910 RVN |
0.0730 USDT |
0.0707 USDT |
0.0755 USDT |
0.0721 USDT |
| 2022-04-01 |
0.0704 USDT |
11,791,560.9901 RVN |
0.0694 USDT |
0.0655 USDT |
0.0735 USDT |
0.0727 USDT |
| 2022-03-31 |
0.0718 USDT |
10,109,757.6786 RVN |
0.0700 USDT |
0.0675 USDT |
0.0763 USDT |
0.0685 USDT |
| 2022-03-30 |
0.0700 USDT |
10,753,433.4759 RVN |
0.0690 USDT |
0.0666 USDT |
0.0718 USDT |
0.0700 USDT |
| 2022-03-29 |
0.0703 USDT |
11,660,098.3644 RVN |
0.0682 USDT |
0.0673 USDT |
0.0728 USDT |
0.0687 USDT |
| 2022-03-28 |
0.0721 USDT |
10,095,449.4281 RVN |
0.0725 USDT |
0.0687 USDT |
0.0749 USDT |
0.0698 USDT |
| 2022-03-27 |
0.0697 USDT |
16,635,845.7214 RVN |
0.0662 USDT |
0.0646 USDT |
0.0780 USDT |
0.0720 USDT |