Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0266 USDT |
678,215,677.2947 RVN |
0.0277 USDT |
0.0256 USDT |
0.0280 USDT |
0.0259 USDT |
| 2024-03-17 |
0.0269 USDT |
755,533,743.0071 RVN |
0.0268 USDT |
0.0253 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-03-16 |
0.0274 USDT |
1,048,189,357.5754 RVN |
0.0292 USDT |
0.0261 USDT |
0.0295 USDT |
0.0264 USDT |
| 2024-03-15 |
0.0289 USDT |
1,834,121,526.6295 RVN |
0.0312 USDT |
0.0266 USDT |
0.0316 USDT |
0.0293 USDT |
| 2024-03-14 |
0.0316 USDT |
898,152,430.7726 RVN |
0.0327 USDT |
0.0292 USDT |
0.0334 USDT |
0.0307 USDT |
| 2024-03-13 |
0.0323 USDT |
213,277,705.9595 RVN |
0.0325 USDT |
0.0311 USDT |
0.0337 USDT |
0.0322 USDT |
| 2024-03-12 |
0.0330 USDT |
926,712,633.7837 RVN |
0.0339 USDT |
0.0306 USDT |
0.0340 USDT |
0.0324 USDT |
| 2024-03-11 |
0.0311 USDT |
1,855,877,941.7027 RVN |
0.0291 USDT |
0.0275 USDT |
0.0345 USDT |
0.0332 USDT |
| 2024-03-10 |
0.0288 USDT |
830,680,565.3361 RVN |
0.0280 USDT |
0.0275 USDT |
0.0297 USDT |
0.0286 USDT |
| 2024-03-09 |
0.0282 USDT |
307,463,859.0877 RVN |
0.0281 USDT |
0.0278 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-03-08 |
0.0277 USDT |
712,244,010.6538 RVN |
0.0282 USDT |
0.0264 USDT |
0.0284 USDT |
0.0276 USDT |
| 2024-03-07 |
0.0279 USDT |
911,160,735.1861 RVN |
0.0278 USDT |
0.0272 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-03-06 |
0.0263 USDT |
896,295,117.4094 RVN |
0.0261 USDT |
0.0252 USDT |
0.0277 USDT |
0.0270 USDT |
| 2024-03-05 |
0.0272 USDT |
2,306,829,029.0523 RVN |
0.0286 USDT |
0.0226 USDT |
0.0302 USDT |
0.0258 USDT |
| 2024-03-04 |
0.0283 USDT |
42,479,170.5785 RVN |
0.0281 USDT |
0.0273 USDT |
0.0289 USDT |
0.0280 USDT |
| 2024-03-03 |
0.0281 USDT |
52,142,593.4191 RVN |
0.0293 USDT |
0.0256 USDT |
0.0295 USDT |
0.0281 USDT |
| 2024-03-02 |
0.0277 USDT |
44,086,690.0510 RVN |
0.0269 USDT |
0.0267 USDT |
0.0291 USDT |
0.0285 USDT |
| 2024-03-01 |
0.0262 USDT |
43,652,456.5525 RVN |
0.0258 USDT |
0.0258 USDT |
0.0269 USDT |
0.0268 USDT |
| 2024-02-29 |
0.0264 USDT |
53,261,619.3897 RVN |
0.0257 USDT |
0.0252 USDT |
0.0274 USDT |
0.0257 USDT |
| 2024-02-28 |
0.0258 USDT |
41,142,546.0494 RVN |
0.0255 USDT |
0.0239 USDT |
0.0273 USDT |
0.0250 USDT |
| 2024-02-27 |
0.0259 USDT |
48,377,754.1515 RVN |
0.0260 USDT |
0.0251 USDT |
0.0274 USDT |
0.0255 USDT |
| 2024-02-26 |
0.0254 USDT |
50,798,920.6946 RVN |
0.0255 USDT |
0.0248 USDT |
0.0264 USDT |
0.0259 USDT |
| 2024-02-25 |
0.0246 USDT |
49,888,720.5196 RVN |
0.0241 USDT |
0.0237 USDT |
0.0260 USDT |
0.0252 USDT |
| 2024-02-24 |
0.0234 USDT |
56,911,615.3574 RVN |
0.0226 USDT |
0.0222 USDT |
0.0257 USDT |
0.0241 USDT |
| 2024-02-23 |
0.0227 USDT |
57,855,986.5710 RVN |
0.0224 USDT |
0.0220 USDT |
0.0233 USDT |
0.0225 USDT |
| 2024-02-22 |
0.0223 USDT |
54,352,278.4209 RVN |
0.0217 USDT |
0.0211 USDT |
0.0235 USDT |
0.0226 USDT |
| 2024-02-21 |
0.0217 USDT |
50,236,708.0354 RVN |
0.0223 USDT |
0.0207 USDT |
0.0226 USDT |
0.0211 USDT |
| 2024-02-20 |
0.0225 USDT |
65,686,021.6402 RVN |
0.0230 USDT |
0.0213 USDT |
0.0232 USDT |
0.0221 USDT |
| 2024-02-19 |
0.0230 USDT |
46,950,078.9760 RVN |
0.0233 USDT |
0.0223 USDT |
0.0236 USDT |
0.0226 USDT |
| 2024-02-18 |
0.0218 USDT |
45,201,640.6712 RVN |
0.0213 USDT |
0.0210 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-02-17 |
0.0210 USDT |
45,588,584.3102 RVN |
0.0213 USDT |
0.0204 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-02-16 |
0.0213 USDT |
52,400,201.8375 RVN |
0.0213 USDT |
0.0207 USDT |
0.0217 USDT |
0.0212 USDT |
| 2024-02-15 |
0.0209 USDT |
58,036,040.5130 RVN |
0.0206 USDT |
0.0204 USDT |
0.0215 USDT |
0.0211 USDT |
| 2024-02-14 |
0.0202 USDT |
46,681,921.4591 RVN |
0.0199 USDT |
0.0197 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-02-13 |
0.0199 USDT |
49,878,262.0426 RVN |
0.0201 USDT |
0.0192 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-02-12 |
0.0198 USDT |
49,809,299.8383 RVN |
0.0196 USDT |
0.0194 USDT |
0.0202 USDT |
0.0201 USDT |
| 2024-02-11 |
0.0199 USDT |
42,009,336.1114 RVN |
0.0200 USDT |
0.0196 USDT |
0.0202 USDT |
0.0197 USDT |
| 2024-02-10 |
0.0202 USDT |
40,001,975.1091 RVN |
0.0204 USDT |
0.0196 USDT |
0.0207 USDT |
0.0202 USDT |
| 2024-02-09 |
0.0199 USDT |
54,239,528.2749 RVN |
0.0185 USDT |
0.0185 USDT |
0.0225 USDT |
0.0215 USDT |
| 2024-02-08 |
0.0184 USDT |
40,074,862.1445 RVN |
0.0184 USDT |
0.0182 USDT |
0.0186 USDT |
0.0185 USDT |
| 2024-02-07 |
0.0178 USDT |
34,077,611.5267 RVN |
0.0175 USDT |
0.0174 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-02-06 |
0.0176 USDT |
41,587,252.4269 RVN |
0.0176 USDT |
0.0174 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-02-05 |
0.0177 USDT |
44,223,490.0846 RVN |
0.0178 USDT |
0.0174 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-02-04 |
0.0180 USDT |
22,663,407.9893 RVN |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-02-03 |
0.0181 USDT |
33,832,832.4825 RVN |
0.0182 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-02-02 |
0.0181 USDT |
38,663,264.9977 RVN |
0.0181 USDT |
0.0179 USDT |
0.0184 USDT |
0.0181 USDT |
| 2024-02-01 |
0.0179 USDT |
57,705,048.7826 RVN |
0.0180 USDT |
0.0176 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-01-31 |
0.0182 USDT |
56,760,742.6938 RVN |
0.0183 USDT |
0.0177 USDT |
0.0186 USDT |
0.0180 USDT |
| 2024-01-30 |
0.0187 USDT |
45,615,872.1898 RVN |
0.0188 USDT |
0.0184 USDT |
0.0190 USDT |
0.0186 USDT |
| 2024-01-29 |
0.0184 USDT |
52,451,624.2908 RVN |
0.0183 USDT |
0.0179 USDT |
0.0188 USDT |
0.0187 USDT |