Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.0291 USDT |
29,289,217.0238 RVN |
0.0291 USDT |
0.0287 USDT |
0.0294 USDT |
0.0292 USDT |
| 2024-06-04 |
0.0286 USDT |
48,382,747.5329 RVN |
0.0283 USDT |
0.0282 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-06-03 |
0.0281 USDT |
60,319,945.7686 RVN |
0.0277 USDT |
0.0276 USDT |
0.0287 USDT |
0.0285 USDT |
| 2024-06-02 |
0.0280 USDT |
52,012,005.2828 RVN |
0.0281 USDT |
0.0275 USDT |
0.0284 USDT |
0.0279 USDT |
| 2024-06-01 |
0.0282 USDT |
39,714,141.8247 RVN |
0.0284 USDT |
0.0280 USDT |
0.0284 USDT |
0.0281 USDT |
| 2024-05-31 |
0.0286 USDT |
42,189,185.7746 RVN |
0.0286 USDT |
0.0279 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-05-30 |
0.0290 USDT |
59,138,832.3476 RVN |
0.0291 USDT |
0.0281 USDT |
0.0296 USDT |
0.0292 USDT |
| 2024-05-29 |
0.0297 USDT |
49,837,144.9604 RVN |
0.0295 USDT |
0.0293 USDT |
0.0302 USDT |
0.0294 USDT |
| 2024-05-28 |
0.0297 USDT |
73,327,698.0434 RVN |
0.0307 USDT |
0.0291 USDT |
0.0307 USDT |
0.0296 USDT |
| 2024-05-27 |
0.0303 USDT |
37,815,392.8850 RVN |
0.0297 USDT |
0.0295 USDT |
0.0311 USDT |
0.0307 USDT |
| 2024-05-26 |
0.0303 USDT |
25,802,009.6693 RVN |
0.0307 USDT |
0.0297 USDT |
0.0308 USDT |
0.0299 USDT |
| 2024-05-25 |
0.0306 USDT |
26,987,352.1591 RVN |
0.0306 USDT |
0.0302 USDT |
0.0310 USDT |
0.0305 USDT |
| 2024-05-24 |
0.0297 USDT |
74,919,589.2404 RVN |
0.0301 USDT |
0.0291 USDT |
0.0307 USDT |
0.0305 USDT |
| 2024-05-23 |
0.0300 USDT |
346,727,145.0943 RVN |
0.0311 USDT |
0.0281 USDT |
0.0317 USDT |
0.0301 USDT |
| 2024-05-22 |
0.0312 USDT |
137,706,726.0797 RVN |
0.0317 USDT |
0.0306 USDT |
0.0319 USDT |
0.0313 USDT |
| 2024-05-21 |
0.0310 USDT |
185,916,975.5186 RVN |
0.0322 USDT |
0.0313 USDT |
0.0327 USDT |
0.0318 USDT |
| 2024-05-20 |
0.0292 USDT |
444,726,511.1288 RVN |
0.0288 USDT |
0.0283 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-05-19 |
0.0295 USDT |
377,834,350.7515 RVN |
0.0303 USDT |
0.0285 USDT |
0.0307 USDT |
0.0288 USDT |
| 2024-05-18 |
0.0299 USDT |
299,087,748.7858 RVN |
0.0299 USDT |
0.0293 USDT |
0.0303 USDT |
0.0302 USDT |
| 2024-05-17 |
0.0296 USDT |
341,379,367.0336 RVN |
0.0294 USDT |
0.0290 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-05-16 |
0.0293 USDT |
625,735,703.5180 RVN |
0.0295 USDT |
0.0283 USDT |
0.0299 USDT |
0.0293 USDT |
| 2024-05-15 |
0.0280 USDT |
624,786,683.7404 RVN |
0.0269 USDT |
0.0267 USDT |
0.0295 USDT |
0.0290 USDT |
| 2024-05-14 |
0.0279 USDT |
577,874,454.4995 RVN |
0.0282 USDT |
0.0271 USDT |
0.0284 USDT |
0.0273 USDT |
| 2024-05-13 |
0.0280 USDT |
665,894,452.6023 RVN |
0.0277 USDT |
0.0268 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-05-12 |
0.0281 USDT |
229,279,255.8277 RVN |
0.0279 USDT |
0.0278 USDT |
0.0285 USDT |
0.0282 USDT |
| 2024-05-11 |
0.0287 USDT |
592,672,384.8368 RVN |
0.0290 USDT |
0.0280 USDT |
0.0295 USDT |
0.0280 USDT |
| 2024-05-10 |
0.0297 USDT |
599,914,943.8240 RVN |
0.0308 USDT |
0.0285 USDT |
0.0311 USDT |
0.0289 USDT |
| 2024-05-09 |
0.0302 USDT |
402,148,264.3085 RVN |
0.0301 USDT |
0.0292 USDT |
0.0308 USDT |
0.0304 USDT |
| 2024-05-08 |
0.0298 USDT |
779,269,794.3750 RVN |
0.0296 USDT |
0.0290 USDT |
0.0310 USDT |
0.0301 USDT |
| 2024-05-07 |
0.0306 USDT |
481,998,261.4344 RVN |
0.0305 USDT |
0.0298 USDT |
0.0310 USDT |
0.0304 USDT |
| 2024-05-06 |
0.0311 USDT |
730,863,878.4489 RVN |
0.0310 USDT |
0.0304 USDT |
0.0322 USDT |
0.0308 USDT |
| 2024-05-05 |
0.0307 USDT |
472,874,800.2171 RVN |
0.0306 USDT |
0.0299 USDT |
0.0318 USDT |
0.0309 USDT |
| 2024-05-04 |
0.0307 USDT |
395,760,494.6173 RVN |
0.0308 USDT |
0.0303 USDT |
0.0313 USDT |
0.0307 USDT |
| 2024-05-03 |
0.0296 USDT |
692,370,812.0349 RVN |
0.0289 USDT |
0.0287 USDT |
0.0309 USDT |
0.0308 USDT |
| 2024-05-02 |
0.0285 USDT |
904,913,625.7180 RVN |
0.0286 USDT |
0.0275 USDT |
0.0294 USDT |
0.0292 USDT |
| 2024-05-01 |
0.0278 USDT |
1,746,800,924.5787 RVN |
0.0287 USDT |
0.0259 USDT |
0.0291 USDT |
0.0286 USDT |
| 2024-04-30 |
0.0294 USDT |
841,005,117.9700 RVN |
0.0305 USDT |
0.0278 USDT |
0.0312 USDT |
0.0281 USDT |
| 2024-04-29 |
0.0304 USDT |
683,944,779.8483 RVN |
0.0309 USDT |
0.0296 USDT |
0.0314 USDT |
0.0301 USDT |
| 2024-04-28 |
0.0321 USDT |
564,292,351.4130 RVN |
0.0323 USDT |
0.0308 USDT |
0.0329 USDT |
0.0309 USDT |
| 2024-04-27 |
0.0322 USDT |
763,302,319.0234 RVN |
0.0327 USDT |
0.0313 USDT |
0.0331 USDT |
0.0324 USDT |
| 2024-04-26 |
0.0333 USDT |
1,013,555,519.1005 RVN |
0.0342 USDT |
0.0323 USDT |
0.0344 USDT |
0.0333 USDT |
| 2024-04-25 |
0.0334 USDT |
1,273,228,576.2812 RVN |
0.0331 USDT |
0.0315 USDT |
0.0356 USDT |
0.0341 USDT |
| 2024-04-24 |
0.0342 USDT |
1,165,714,788.6056 RVN |
0.0331 USDT |
0.0330 USDT |
0.0366 USDT |
0.0345 USDT |
| 2024-04-23 |
0.0337 USDT |
892,510,200.4061 RVN |
0.0339 USDT |
0.0329 USDT |
0.0349 USDT |
0.0333 USDT |
| 2024-04-22 |
0.0330 USDT |
1,215,430,000.7627 RVN |
0.0317 USDT |
0.0314 USDT |
0.0343 USDT |
0.0339 USDT |
| 2024-04-21 |
0.0319 USDT |
997,609,162.7367 RVN |
0.0327 USDT |
0.0309 USDT |
0.0329 USDT |
0.0316 USDT |
| 2024-04-20 |
0.0313 USDT |
895,932,853.3260 RVN |
0.0306 USDT |
0.0302 USDT |
0.0330 USDT |
0.0330 USDT |
| 2024-04-19 |
0.0301 USDT |
1,593,822,285.0831 RVN |
0.0303 USDT |
0.0273 USDT |
0.0318 USDT |
0.0311 USDT |
| 2024-04-18 |
0.0291 USDT |
763,790,844.8016 RVN |
0.0282 USDT |
0.0274 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-04-17 |
0.0291 USDT |
596,019,083.9813 RVN |
0.0301 USDT |
0.0275 USDT |
0.0307 USDT |
0.0287 USDT |