Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
0.0353 USDT |
1,367,129,665.1840 RVN |
0.0342 USDT |
0.0337 USDT |
0.0369 USDT |
0.0356 USDT |
| 2024-03-27 |
0.0351 USDT |
2,000,245,891.5674 RVN |
0.0387 USDT |
0.0334 USDT |
0.0398 USDT |
0.0347 USDT |
| 2024-03-26 |
0.0308 USDT |
1,364,668,384.2541 RVN |
0.0290 USDT |
0.0289 USDT |
0.0359 USDT |
0.0350 USDT |
| 2024-03-25 |
0.0275 USDT |
402,755,102.7468 RVN |
0.0270 USDT |
0.0267 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-03-24 |
0.0260 USDT |
661,766,506.1469 RVN |
0.0259 USDT |
0.0253 USDT |
0.0266 USDT |
0.0265 USDT |
| 2024-03-23 |
0.0257 USDT |
591,753,073.6516 RVN |
0.0256 USDT |
0.0252 USDT |
0.0267 USDT |
0.0263 USDT |
| 2024-03-22 |
0.0259 USDT |
1,012,977,397.0871 RVN |
0.0264 USDT |
0.0248 USDT |
0.0269 USDT |
0.0252 USDT |
| 2024-03-21 |
0.0260 USDT |
778,074,240.2350 RVN |
0.0258 USDT |
0.0254 USDT |
0.0269 USDT |
0.0261 USDT |
| 2024-03-20 |
0.0240 USDT |
2,036,656,619.0251 RVN |
0.0233 USDT |
0.0224 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-03-19 |
0.0242 USDT |
2,365,031,345.8559 RVN |
0.0260 USDT |
0.0225 USDT |
0.0263 USDT |
0.0247 USDT |
| 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 |