Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
0.1804 USDT |
3,249,477.9684 RVN |
0.1742 USDT |
0.1663 USDT |
0.1986 USDT |
0.1848 USDT |
| 2021-03-09 |
0.1661 USDT |
3,507,763.2837 RVN |
0.1538 USDT |
0.1505 USDT |
0.2000 USDT |
0.1846 USDT |
| 2021-03-08 |
0.1562 USDT |
1,453,445.0562 RVN |
0.1566 USDT |
0.1502 USDT |
0.1578 USDT |
0.1519 USDT |
| 2021-03-07 |
0.1573 USDT |
2,361,643.4570 RVN |
0.1573 USDT |
0.1545 USDT |
0.1629 USDT |
0.1551 USDT |
| 2021-03-06 |
0.1538 USDT |
3,240,187.6898 RVN |
0.1542 USDT |
0.1493 USDT |
0.1576 USDT |
0.1529 USDT |
| 2021-03-05 |
0.1487 USDT |
3,319,501.7057 RVN |
0.1483 USDT |
0.1391 USDT |
0.1581 USDT |
0.1521 USDT |
| 2021-03-04 |
0.1539 USDT |
3,377,339.5140 RVN |
0.1583 USDT |
0.1423 USDT |
0.1621 USDT |
0.1470 USDT |
| 2021-03-03 |
0.1591 USDT |
1,626,135.7912 RVN |
0.1595 USDT |
0.1564 USDT |
0.1654 USDT |
0.1617 USDT |
| 2021-03-02 |
0.1635 USDT |
5,562,076.0383 RVN |
0.1696 USDT |
0.1496 USDT |
0.1799 USDT |
0.1602 USDT |
| 2021-03-01 |
0.1558 USDT |
13,835,990.9987 RVN |
0.1298 USDT |
0.1294 USDT |
0.1756 USDT |
0.1637 USDT |
| 2021-02-28 |
0.1307 USDT |
11,924,717.5523 RVN |
0.1419 USDT |
0.1167 USDT |
0.1432 USDT |
0.1246 USDT |
| 2021-02-27 |
0.1526 USDT |
4,924,763.3158 RVN |
0.1553 USDT |
0.1458 USDT |
0.1625 USDT |
0.1483 USDT |
| 2021-02-26 |
0.1644 USDT |
10,131,878.0882 RVN |
0.1648 USDT |
0.1508 USDT |
0.1728 USDT |
0.1619 USDT |
| 2021-02-25 |
0.1719 USDT |
6,969,797.8419 RVN |
0.1801 USDT |
0.1615 USDT |
0.1899 USDT |
0.1636 USDT |
| 2021-02-24 |
0.1789 USDT |
12,514,764.4115 RVN |
0.1777 USDT |
0.1631 USDT |
0.1966 USDT |
0.1801 USDT |
| 2021-02-23 |
0.1897 USDT |
25,533,097.4620 RVN |
0.2009 USDT |
0.1377 USDT |
0.2017 USDT |
0.1785 USDT |
| 2021-02-22 |
0.2041 USDT |
18,086,416.9783 RVN |
0.2087 USDT |
0.1500 USDT |
0.2286 USDT |
0.1995 USDT |
| 2021-02-21 |
0.2176 USDT |
22,081,763.1774 RVN |
0.2274 USDT |
0.1886 USDT |
0.2517 USDT |
0.2079 USDT |
| 2021-02-20 |
0.1779 USDT |
24,099,237.6904 RVN |
0.1300 USDT |
0.1300 USDT |
0.2910 USDT |
0.2259 USDT |
| 2021-02-19 |
0.1102 USDT |
338,481.5399 RVN |
0.0903 USDT |
0.0780 USDT |
0.1341 USDT |
0.1300 USDT |
| 2021-02-18 |
0.0827 USDT |
348,870.7979 RVN |
0.0750 USDT |
0.0617 USDT |
0.0950 USDT |
0.0903 USDT |
| 2021-02-17 |
0.0747 USDT |
163,210.3735 RVN |
0.0744 USDT |
0.0730 USDT |
0.0817 USDT |
0.0750 USDT |
| 2021-02-16 |
0.0730 USDT |
387,683.3479 RVN |
0.0717 USDT |
0.0611 USDT |
0.0804 USDT |
0.0744 USDT |
| 2021-02-15 |
0.0751 USDT |
285,524.5360 RVN |
0.0785 USDT |
0.0600 USDT |
0.0788 USDT |
0.0717 USDT |
| 2021-02-14 |
0.0675 USDT |
480,083.9664 RVN |
0.0566 USDT |
0.0558 USDT |
0.0993 USDT |
0.0785 USDT |
| 2021-02-13 |
0.0530 USDT |
531,910.5184 RVN |
0.0494 USDT |
0.0494 USDT |
0.0600 USDT |
0.0565 USDT |
| 2021-02-12 |
0.0490 USDT |
517,564.0857 RVN |
0.0487 USDT |
0.0466 USDT |
0.0505 USDT |
0.0494 USDT |
| 2021-02-11 |
0.0477 USDT |
437,849.9378 RVN |
0.0468 USDT |
0.0466 USDT |
0.0495 USDT |
0.0486 USDT |
| 2021-02-10 |
0.0452 USDT |
758,083.2729 RVN |
0.0437 USDT |
0.0414 USDT |
0.0526 USDT |
0.0467 USDT |
| 2021-02-09 |
0.0394 USDT |
663,109.3618 RVN |
0.0353 USDT |
0.0348 USDT |
0.0460 USDT |
0.0436 USDT |
| 2021-02-08 |
0.0333 USDT |
864,156.6488 RVN |
0.0314 USDT |
0.0314 USDT |
0.0360 USDT |
0.0352 USDT |
| 2021-02-07 |
0.0317 USDT |
817,215.3283 RVN |
0.0319 USDT |
0.0290 USDT |
0.0320 USDT |
0.0314 USDT |
| 2021-02-06 |
0.0314 USDT |
814,435.3236 RVN |
0.0308 USDT |
0.0284 USDT |
0.0327 USDT |
0.0320 USDT |
| 2021-02-05 |
0.0284 USDT |
831,270.8872 RVN |
0.0261 USDT |
0.0260 USDT |
0.0314 USDT |
0.0308 USDT |
| 2021-02-04 |
0.0253 USDT |
935,454.0491 RVN |
0.0245 USDT |
0.0242 USDT |
0.0267 USDT |
0.0261 USDT |
| 2021-02-03 |
0.0248 USDT |
938,593.5770 RVN |
0.0251 USDT |
0.0242 USDT |
0.0252 USDT |
0.0245 USDT |
| 2021-02-02 |
0.0247 USDT |
937,479.6650 RVN |
0.0242 USDT |
0.0242 USDT |
0.0252 USDT |
0.0251 USDT |
| 2021-02-01 |
0.0247 USDT |
945,845.2192 RVN |
0.0251 USDT |
0.0237 USDT |
0.0259 USDT |
0.0243 USDT |
| 2021-01-31 |
0.0240 USDT |
960,218.6983 RVN |
0.0229 USDT |
0.0228 USDT |
0.0268 USDT |
0.0251 USDT |
| 2021-01-30 |
0.0256 USDT |
973,936.5792 RVN |
0.0282 USDT |
0.0228 USDT |
0.0390 USDT |
0.0229 USDT |
| 2021-01-29 |
0.0220 USDT |
1,135,068.3173 RVN |
0.0158 USDT |
0.0157 USDT |
0.0294 USDT |
0.0282 USDT |
| 2021-01-28 |
0.0154 USDT |
501,250.4816 RVN |
0.0151 USDT |
0.0150 USDT |
0.0159 USDT |
0.0158 USDT |
| 2021-01-27 |
0.0154 USDT |
455,565.8287 RVN |
0.0158 USDT |
0.0149 USDT |
0.0162 USDT |
0.0151 USDT |
| 2021-01-26 |
0.0163 USDT |
1,056,608.9859 RVN |
0.0169 USDT |
0.0156 USDT |
0.0172 USDT |
0.0158 USDT |
| 2021-01-25 |
0.0173 USDT |
1,582,045.0404 RVN |
0.0176 USDT |
0.0169 USDT |
0.0178 USDT |
0.0169 USDT |
| 2021-01-24 |
0.0175 USDT |
2,237,336.0889 RVN |
0.0175 USDT |
0.0168 USDT |
0.0179 USDT |
0.0176 USDT |
| 2021-01-23 |
0.0172 USDT |
2,262,289.9002 RVN |
0.0170 USDT |
0.0168 USDT |
0.0179 USDT |
0.0175 USDT |
| 2021-01-22 |
0.0168 USDT |
1,670,811.3571 RVN |
0.0166 USDT |
0.0156 USDT |
0.0175 USDT |
0.0170 USDT |
| 2021-01-21 |
0.0171 USDT |
2,177,146.9393 RVN |
0.0177 USDT |
0.0165 USDT |
0.0179 USDT |
0.0166 USDT |
| 2021-01-20 |
0.0179 USDT |
2,202,825.5492 RVN |
0.0181 USDT |
0.0172 USDT |
0.0187 USDT |
0.0177 USDT |