Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-18 |
0.1344 USDT |
2,832,978.6759 RVN |
0.1337 USDT |
0.1237 USDT |
0.1409 USDT |
0.1317 USDT |
| 2021-08-17 |
0.1389 USDT |
2,396,096.3732 RVN |
0.1381 USDT |
0.1297 USDT |
0.1495 USDT |
0.1320 USDT |
| 2021-08-16 |
0.1450 USDT |
1,984,818.6871 RVN |
0.1446 USDT |
0.1367 USDT |
0.1549 USDT |
0.1395 USDT |
| 2021-08-15 |
0.1428 USDT |
1,713,719.0658 RVN |
0.1482 USDT |
0.1365 USDT |
0.1491 USDT |
0.1437 USDT |
| 2021-08-14 |
0.1501 USDT |
1,156,237.3143 RVN |
0.1533 USDT |
0.1440 USDT |
0.1593 USDT |
0.1479 USDT |
| 2021-08-13 |
0.1526 USDT |
1,020,524.8718 RVN |
0.1493 USDT |
0.1449 USDT |
0.1612 USDT |
0.1523 USDT |
| 2021-08-12 |
0.1453 USDT |
1,445,437.8749 RVN |
0.1538 USDT |
0.1338 USDT |
0.1600 USDT |
0.1404 USDT |
| 2021-08-11 |
0.1534 USDT |
897,417.1307 RVN |
0.1349 USDT |
0.1298 USDT |
0.1758 USDT |
0.1575 USDT |
| 2021-08-10 |
0.1257 USDT |
1,310,319.4591 RVN |
0.1126 USDT |
0.1114 USDT |
0.1398 USDT |
0.1354 USDT |
| 2021-08-09 |
0.0998 USDT |
1,419,991.3983 RVN |
0.0900 USDT |
0.0865 USDT |
0.1185 USDT |
0.1103 USDT |
| 2021-08-08 |
0.0935 USDT |
1,453,219.1137 RVN |
0.0963 USDT |
0.0889 USDT |
0.0986 USDT |
0.0907 USDT |
| 2021-08-07 |
0.0976 USDT |
1,440,904.7739 RVN |
0.0975 USDT |
0.0912 USDT |
0.1039 USDT |
0.0946 USDT |
| 2021-08-06 |
0.0881 USDT |
2,058,856.5320 RVN |
0.0728 USDT |
0.0718 USDT |
0.1071 USDT |
0.1041 USDT |
| 2021-08-05 |
0.0720 USDT |
1,616,015.2059 RVN |
0.0735 USDT |
0.0702 USDT |
0.0738 USDT |
0.0731 USDT |
| 2021-08-04 |
0.0720 USDT |
1,766,248.5185 RVN |
0.0723 USDT |
0.0699 USDT |
0.0742 USDT |
0.0738 USDT |
| 2021-08-03 |
0.0669 USDT |
2,094,326.5865 RVN |
0.0657 USDT |
0.0624 USDT |
0.0733 USDT |
0.0704 USDT |
| 2021-08-02 |
0.0648 USDT |
2,516,711.5897 RVN |
0.0631 USDT |
0.0627 USDT |
0.0670 USDT |
0.0649 USDT |
| 2021-08-01 |
0.0664 USDT |
2,791,333.2124 RVN |
0.0656 USDT |
0.0638 USDT |
0.0681 USDT |
0.0641 USDT |
| 2021-07-31 |
0.0661 USDT |
2,820,505.5091 RVN |
0.0653 USDT |
0.0644 USDT |
0.0684 USDT |
0.0666 USDT |
| 2021-07-30 |
0.0610 USDT |
3,236,909.5462 RVN |
0.0605 USDT |
0.0578 USDT |
0.0656 USDT |
0.0646 USDT |
| 2021-07-29 |
0.0599 USDT |
2,434,138.8560 RVN |
0.0605 USDT |
0.0590 USDT |
0.0606 USDT |
0.0600 USDT |
| 2021-07-28 |
0.0605 USDT |
2,609,672.0996 RVN |
0.0604 USDT |
0.0588 USDT |
0.0630 USDT |
0.0600 USDT |
| 2021-07-27 |
0.0589 USDT |
2,345,149.2523 RVN |
0.0589 USDT |
0.0566 USDT |
0.0612 USDT |
0.0594 USDT |
| 2021-07-26 |
0.0618 USDT |
2,662,463.9239 RVN |
0.0596 USDT |
0.0583 USDT |
0.0645 USDT |
0.0594 USDT |
| 2021-07-25 |
0.0568 USDT |
2,486,608.1244 RVN |
0.0568 USDT |
0.0548 USDT |
0.0600 USDT |
0.0598 USDT |
| 2021-07-24 |
0.0568 USDT |
2,369,840.1141 RVN |
0.0571 USDT |
0.0551 USDT |
0.0587 USDT |
0.0561 USDT |
| 2021-07-23 |
0.0548 USDT |
2,257,752.1337 RVN |
0.0543 USDT |
0.0538 USDT |
0.0563 USDT |
0.0554 USDT |
| 2021-07-22 |
0.0537 USDT |
2,170,629.1274 RVN |
0.0536 USDT |
0.0522 USDT |
0.0552 USDT |
0.0535 USDT |
| 2021-07-21 |
0.0524 USDT |
2,568,660.1473 RVN |
0.0506 USDT |
0.0498 USDT |
0.0544 USDT |
0.0533 USDT |
| 2021-07-20 |
0.0499 USDT |
2,788,100.1868 RVN |
0.0519 USDT |
0.0479 USDT |
0.0530 USDT |
0.0505 USDT |
| 2021-07-19 |
0.0538 USDT |
2,306,337.6816 RVN |
0.0578 USDT |
0.0511 USDT |
0.0580 USDT |
0.0527 USDT |
| 2021-07-18 |
0.0597 USDT |
1,797,217.0906 RVN |
0.0615 USDT |
0.0570 USDT |
0.0646 USDT |
0.0581 USDT |
| 2021-07-17 |
0.0599 USDT |
3,109,041.7171 RVN |
0.0534 USDT |
0.0530 USDT |
0.0642 USDT |
0.0612 USDT |
| 2021-07-16 |
0.0561 USDT |
3,604,852.7677 RVN |
0.0508 USDT |
0.0502 USDT |
0.0612 USDT |
0.0539 USDT |
| 2021-07-15 |
0.0515 USDT |
3,071,385.4424 RVN |
0.0523 USDT |
0.0494 USDT |
0.0536 USDT |
0.0503 USDT |
| 2021-07-14 |
0.0498 USDT |
2,902,195.5048 RVN |
0.0500 USDT |
0.0467 USDT |
0.0539 USDT |
0.0520 USDT |
| 2021-07-13 |
0.0499 USDT |
2,334,185.5423 RVN |
0.0504 USDT |
0.0485 USDT |
0.0513 USDT |
0.0489 USDT |
| 2021-07-12 |
0.0511 USDT |
2,536,681.0755 RVN |
0.0515 USDT |
0.0492 USDT |
0.0528 USDT |
0.0504 USDT |
| 2021-07-11 |
0.0505 USDT |
2,333,938.4545 RVN |
0.0503 USDT |
0.0496 USDT |
0.0512 USDT |
0.0506 USDT |
| 2021-07-10 |
0.0508 USDT |
2,509,476.8572 RVN |
0.0518 USDT |
0.0495 USDT |
0.0526 USDT |
0.0504 USDT |
| 2021-07-09 |
0.0498 USDT |
3,548,570.2360 RVN |
0.0500 USDT |
0.0471 USDT |
0.0528 USDT |
0.0513 USDT |
| 2021-07-08 |
0.0503 USDT |
4,038,802.7158 RVN |
0.0531 USDT |
0.0483 USDT |
0.0532 USDT |
0.0498 USDT |
| 2021-07-07 |
0.0539 USDT |
3,632,447.3411 RVN |
0.0532 USDT |
0.0523 USDT |
0.0550 USDT |
0.0536 USDT |
| 2021-07-06 |
0.0533 USDT |
4,519,656.9477 RVN |
0.0524 USDT |
0.0521 USDT |
0.0547 USDT |
0.0531 USDT |
| 2021-07-05 |
0.0535 USDT |
3,978,923.6533 RVN |
0.0550 USDT |
0.0511 USDT |
0.0552 USDT |
0.0526 USDT |
| 2021-07-04 |
0.0554 USDT |
3,455,881.3017 RVN |
0.0554 USDT |
0.0536 USDT |
0.0565 USDT |
0.0563 USDT |
| 2021-07-03 |
0.0547 USDT |
3,765,559.2431 RVN |
0.0543 USDT |
0.0531 USDT |
0.0562 USDT |
0.0549 USDT |
| 2021-07-02 |
0.0530 USDT |
4,350,533.3964 RVN |
0.0538 USDT |
0.0517 USDT |
0.0546 USDT |
0.0529 USDT |
| 2021-07-01 |
0.0538 USDT |
4,905,573.1126 RVN |
0.0560 USDT |
0.0520 USDT |
0.0560 USDT |
0.0537 USDT |
| 2021-06-30 |
0.0552 USDT |
4,748,869.2548 RVN |
0.0573 USDT |
0.0522 USDT |
0.0579 USDT |
0.0552 USDT |