Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.0293 USDT |
1,109,222,732.4038 RVN |
0.0295 USDT |
0.0279 USDT |
0.0303 USDT |
0.0299 USDT |
| 2024-04-15 |
0.0303 USDT |
1,210,336,377.4609 RVN |
0.0315 USDT |
0.0282 USDT |
0.0328 USDT |
0.0294 USDT |
| 2024-04-14 |
0.0295 USDT |
2,528,415,272.1104 RVN |
0.0293 USDT |
0.0277 USDT |
0.0317 USDT |
0.0298 USDT |
| 2024-04-13 |
0.0303 USDT |
2,725,620,829.4571 RVN |
0.0330 USDT |
0.0261 USDT |
0.0352 USDT |
0.0291 USDT |
| 2024-04-12 |
0.0328 USDT |
1,082,943,917.4019 RVN |
0.0404 USDT |
0.0295 USDT |
0.0413 USDT |
0.0328 USDT |
| 2024-04-11 |
0.0416 USDT |
122,405,734.2307 RVN |
0.0422 USDT |
0.0398 USDT |
0.0437 USDT |
0.0402 USDT |
| 2024-04-10 |
0.0401 USDT |
174,992,769.7108 RVN |
0.0413 USDT |
0.0377 USDT |
0.0422 USDT |
0.0403 USDT |
| 2024-04-09 |
0.0418 USDT |
193,099,663.9394 RVN |
0.0423 USDT |
0.0399 USDT |
0.0433 USDT |
0.0416 USDT |
| 2024-04-08 |
0.0413 USDT |
240,632,353.8141 RVN |
0.0401 USDT |
0.0389 USDT |
0.0442 USDT |
0.0428 USDT |
| 2024-04-07 |
0.0406 USDT |
234,214,578.0061 RVN |
0.0403 USDT |
0.0396 USDT |
0.0417 USDT |
0.0399 USDT |
| 2024-04-06 |
0.0402 USDT |
446,391,625.5540 RVN |
0.0399 USDT |
0.0393 USDT |
0.0411 USDT |
0.0404 USDT |
| 2024-04-05 |
0.0394 USDT |
519,040,153.7248 RVN |
0.0394 USDT |
0.0372 USDT |
0.0411 USDT |
0.0404 USDT |
| 2024-04-04 |
0.0409 USDT |
577,932,778.8216 RVN |
0.0395 USDT |
0.0393 USDT |
0.0428 USDT |
0.0413 USDT |
| 2024-04-03 |
0.0432 USDT |
335,245,664.3580 RVN |
0.0445 USDT |
0.0394 USDT |
0.0448 USDT |
0.0397 USDT |
| 2024-04-02 |
0.0468 USDT |
1,145,164,027.1539 RVN |
0.0482 USDT |
0.0444 USDT |
0.0495 USDT |
0.0455 USDT |
| 2024-04-01 |
0.0488 USDT |
603,477,847.9538 RVN |
0.0499 USDT |
0.0456 USDT |
0.0527 USDT |
0.0470 USDT |
| 2024-03-31 |
0.0549 USDT |
201,610,194.9968 RVN |
0.0582 USDT |
0.0488 USDT |
0.0611 USDT |
0.0500 USDT |
| 2024-03-30 |
0.0481 USDT |
465,919,972.2846 RVN |
0.0445 USDT |
0.0430 USDT |
0.0595 USDT |
0.0591 USDT |
| 2024-03-29 |
0.0448 USDT |
3,869,889,596.3742 RVN |
0.0359 USDT |
0.0353 USDT |
0.0536 USDT |
0.0464 USDT |