Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0293 USDT |
3,650,601.1615 RVN |
0.0290 USDT |
0.0288 USDT |
0.0336 USDT |
0.0322 USDT |
| 2024-12-02 |
0.0269 USDT |
5,700,658.4074 RVN |
0.0272 USDT |
0.0253 USDT |
0.0288 USDT |
0.0287 USDT |
| 2024-12-01 |
0.0270 USDT |
3,749,729.6000 RVN |
0.0269 USDT |
0.0260 USDT |
0.0281 USDT |
0.0273 USDT |
| 2024-11-30 |
0.0261 USDT |
3,202,968.4628 RVN |
0.0256 USDT |
0.0253 USDT |
0.0274 USDT |
0.0269 USDT |
| 2024-11-29 |
0.0500 USDT |
0.2100 RVN |
0.0246 USDT |
0.0245 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-11-28 |
0.0241 USDT |
0.1260 RVN |
0.0239 USDT |
0.0239 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-11-27 |
0.0240 USDT |
0.3720 RVN |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-11-26 |
0.0268 USDT |
22.5600 RVN |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2024-11-25 |
0.0256 USDT |
19,550,284.1159 RVN |
0.0261 USDT |
0.0251 USDT |
0.0270 USDT |
0.0251 USDT |
| 2024-11-24 |
0.0255 USDT |
26,637,012.2868 RVN |
0.0255 USDT |
0.0236 USDT |
0.0270 USDT |
0.0244 USDT |
| 2024-11-23 |
0.0243 USDT |
35,183,213.3809 RVN |
0.0230 USDT |
0.0228 USDT |
0.0260 USDT |
0.0257 USDT |
| 2024-11-22 |
0.0227 USDT |
15,774,467.7582 RVN |
0.0228 USDT |
0.0220 USDT |
0.0236 USDT |
0.0224 USDT |
| 2024-11-21 |
0.0225 USDT |
14,575,480.2367 RVN |
0.0220 USDT |
0.0220 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-11-20 |
0.0222 USDT |
15,551,360.2401 RVN |
0.0225 USDT |
0.0220 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-11-19 |
0.0228 USDT |
18,018,189.2957 RVN |
0.0234 USDT |
0.0222 USDT |
0.0239 USDT |
0.0229 USDT |
| 2024-11-18 |
0.0222 USDT |
823,257.5125 RVN |
0.0220 USDT |
0.0220 USDT |
0.0232 USDT |
0.0230 USDT |
| 2024-11-17 |
0.0220 USDT |
8,036,483.5161 RVN |
0.0223 USDT |
0.0220 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-11-16 |
0.0220 USDT |
8,562,090.7536 RVN |
0.0220 USDT |
0.0220 USDT |
0.0229 USDT |
0.0222 USDT |
| 2024-11-15 |
0.0220 USDT |
14,226,545.6882 RVN |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-11-14 |
0.0220 USDT |
18,753,378.8658 RVN |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-11-13 |
0.0201 USDT |
29,820,318.4821 RVN |
0.0203 USDT |
0.0184 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-11-12 |
0.0202 USDT |
33,996,262.0654 RVN |
0.0209 USDT |
0.0190 USDT |
0.0220 USDT |
0.0197 USDT |
| 2024-11-11 |
0.0200 USDT |
23,479,098.1532 RVN |
0.0201 USDT |
0.0194 USDT |
0.0220 USDT |
0.0204 USDT |
| 2024-11-10 |
0.0191 USDT |
12,593,123.8648 RVN |
0.0189 USDT |
0.0187 USDT |
0.0201 USDT |
0.0199 USDT |
| 2024-11-09 |
0.0183 USDT |
12,780,028.2952 RVN |
0.0183 USDT |
0.0178 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-11-08 |
0.0182 USDT |
13,776,339.0033 RVN |
0.0181 USDT |
0.0178 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-11-07 |
0.0181 USDT |
17,557,082.1358 RVN |
0.0179 USDT |
0.0177 USDT |
0.0186 USDT |
0.0181 USDT |
| 2024-11-06 |
0.0173 USDT |
32,030,494.5748 RVN |
0.0165 USDT |
0.0165 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-11-05 |
0.0163 USDT |
35,293,381.3078 RVN |
0.0158 USDT |
0.0158 USDT |
0.0170 USDT |
0.0165 USDT |
| 2024-11-04 |
0.0160 USDT |
40,730,249.4435 RVN |
0.0161 USDT |
0.0157 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-11-03 |
0.0161 USDT |
37,392,775.2440 RVN |
0.0166 USDT |
0.0155 USDT |
0.0166 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0166 USDT |
8,430,881.2842 RVN |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0165 USDT |
| 2024-11-01 |
0.0625 USDT |
0.0000 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-31 |
0.0625 USDT |
0.0000 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-30 |
0.0625 USDT |
0.0000 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-29 |
0.0625 USDT |
0.0000 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-28 |
0.0626 USDT |
222.5012 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-27 |
0.0200 USDT |
1.1760 RVN |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-10-26 |
0.0188 USDT |
0.1020 RVN |
0.0200 USDT |
0.0173 USDT |
0.0200 USDT |
0.0177 USDT |
| 2024-10-25 |
0.0206 USDT |
0.2460 RVN |
0.0212 USDT |
0.0189 USDT |
0.0212 USDT |
0.0200 USDT |
| 2024-10-24 |
0.0202 USDT |
0.3180 RVN |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-10-23 |
0.0300 USDT |
1.8600 RVN |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-22 |
0.0647 USDT |
17.6002 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-21 |
0.0364 USDT |
246.8960 RVN |
0.0187 USDT |
0.0185 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-20 |
0.0180 USDT |
64.7058 RVN |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-10-19 |
0.0625 USDT |
0.0000 RVN |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-18 |
0.0625 USDT |
69.0000 RVN |
0.0176 USDT |
0.0176 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-10-17 |
0.0173 USDT |
0.0000 RVN |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-10-16 |
0.0175 USDT |
76.6986 RVN |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-10-15 |
0.0178 USDT |
915,278.7947 RVN |
0.0180 USDT |
0.0173 USDT |
0.0250 USDT |
0.0173 USDT |