Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0187 USDT |
42,849,342.8976 RVN |
0.0187 USDT |
0.0181 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-01-27 |
0.0185 USDT |
44,100,931.4090 RVN |
0.0185 USDT |
0.0182 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-01-26 |
0.0181 USDT |
53,841,201.3119 RVN |
0.0178 USDT |
0.0176 USDT |
0.0186 USDT |
0.0184 USDT |
| 2024-01-25 |
0.0177 USDT |
58,943,443.3941 RVN |
0.0179 USDT |
0.0173 USDT |
0.0180 USDT |
0.0176 USDT |
| 2024-01-24 |
0.0177 USDT |
62,498,787.5218 RVN |
0.0177 USDT |
0.0174 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-01-23 |
0.0177 USDT |
78,762,075.8161 RVN |
0.0181 USDT |
0.0168 USDT |
0.0185 USDT |
0.0173 USDT |
| 2024-01-22 |
0.0186 USDT |
76,185,737.9558 RVN |
0.0192 USDT |
0.0178 USDT |
0.0194 USDT |
0.0182 USDT |
| 2024-01-21 |
0.0194 USDT |
48,221,163.3503 RVN |
0.0194 USDT |
0.0192 USDT |
0.0197 USDT |
0.0194 USDT |
| 2024-01-20 |
0.0190 USDT |
52,868,501.3742 RVN |
0.0190 USDT |
0.0188 USDT |
0.0194 USDT |
0.0192 USDT |
| 2024-01-19 |
0.0186 USDT |
79,110,207.1953 RVN |
0.0188 USDT |
0.0178 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-01-18 |
0.0194 USDT |
73,732,743.9504 RVN |
0.0200 USDT |
0.0184 USDT |
0.0201 USDT |
0.0187 USDT |
| 2024-01-17 |
0.0201 USDT |
68,572,931.5761 RVN |
0.0203 USDT |
0.0197 USDT |
0.0207 USDT |
0.0199 USDT |
| 2024-01-16 |
0.0201 USDT |
61,126,827.4113 RVN |
0.0199 USDT |
0.0197 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-01-15 |
0.0200 USDT |
64,816,666.4888 RVN |
0.0196 USDT |
0.0195 USDT |
0.0204 USDT |
0.0200 USDT |
| 2024-01-14 |
0.0203 USDT |
53,968,069.6114 RVN |
0.0205 USDT |
0.0197 USDT |
0.0207 USDT |
0.0200 USDT |
| 2024-01-13 |
0.0203 USDT |
52,704,820.0004 RVN |
0.0204 USDT |
0.0196 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-01-12 |
0.0212 USDT |
98,180,247.3742 RVN |
0.0214 USDT |
0.0196 USDT |
0.0220 USDT |
0.0202 USDT |
| 2024-01-11 |
0.0211 USDT |
89,187,271.6779 RVN |
0.0204 USDT |
0.0201 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-01-10 |
0.0189 USDT |
77,794,184.6966 RVN |
0.0189 USDT |
0.0183 USDT |
0.0194 USDT |
0.0189 USDT |
| 2024-01-09 |
0.0194 USDT |
62,520,575.9294 RVN |
0.0198 USDT |
0.0185 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-01-08 |
0.0187 USDT |
68,598,251.0397 RVN |
0.0187 USDT |
0.0174 USDT |
0.0199 USDT |
0.0197 USDT |
| 2024-01-07 |
0.0196 USDT |
67,365,706.2123 RVN |
0.0198 USDT |
0.0188 USDT |
0.0201 USDT |
0.0189 USDT |
| 2024-01-06 |
0.0197 USDT |
72,419,381.3895 RVN |
0.0200 USDT |
0.0188 USDT |
0.0204 USDT |
0.0198 USDT |
| 2024-01-05 |
0.0200 USDT |
4,361,129.6125 RVN |
0.0205 USDT |
0.0191 USDT |
0.0206 USDT |
0.0198 USDT |
| 2024-01-04 |
0.0203 USDT |
3,969,837.6579 RVN |
0.0202 USDT |
0.0197 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-01-03 |
0.0204 USDT |
8,378,200.7596 RVN |
0.0203 USDT |
0.0178 USDT |
0.0231 USDT |
0.0199 USDT |
| 2024-01-02 |
0.0211 USDT |
51,636,446.1631 RVN |
0.0212 USDT |
0.0198 USDT |
0.0222 USDT |
0.0200 USDT |
| 2024-01-01 |
0.0212 USDT |
65,847,957.4458 RVN |
0.0211 USDT |
0.0209 USDT |
0.0215 USDT |
0.0211 USDT |
| 2023-12-31 |
0.0213 USDT |
47,992,496.4619 RVN |
0.0216 USDT |
0.0207 USDT |
0.0216 USDT |
0.0214 USDT |
| 2023-12-30 |
0.0210 USDT |
58,614,759.9139 RVN |
0.0208 USDT |
0.0205 USDT |
0.0216 USDT |
0.0211 USDT |
| 2023-12-29 |
0.0214 USDT |
73,748,108.2442 RVN |
0.0213 USDT |
0.0209 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-12-28 |
0.0213 USDT |
4,619,076.3894 RVN |
0.0220 USDT |
0.0211 USDT |
0.0220 USDT |
0.0213 USDT |
| 2023-12-27 |
0.0220 USDT |
24,179,703.5430 RVN |
0.0217 USDT |
0.0212 USDT |
0.0227 USDT |
0.0222 USDT |
| 2023-12-26 |
0.0223 USDT |
38,684,336.0937 RVN |
0.0224 USDT |
0.0212 USDT |
0.0232 USDT |
0.0219 USDT |
| 2023-12-25 |
0.0225 USDT |
42,658,451.9186 RVN |
0.0219 USDT |
0.0217 USDT |
0.0232 USDT |
0.0225 USDT |
| 2023-12-24 |
0.0225 USDT |
27,387,535.6553 RVN |
0.0227 USDT |
0.0219 USDT |
0.0230 USDT |
0.0225 USDT |
| 2023-12-23 |
0.0216 USDT |
70,877,377.5572 RVN |
0.0218 USDT |
0.0208 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-12-22 |
0.0215 USDT |
77,496,979.2159 RVN |
0.0221 USDT |
0.0208 USDT |
0.0222 USDT |
0.0215 USDT |
| 2023-12-21 |
0.0217 USDT |
67,142,981.8332 RVN |
0.0218 USDT |
0.0211 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-12-20 |
0.0216 USDT |
54,222,207.6931 RVN |
0.0215 USDT |
0.0208 USDT |
0.0224 USDT |
0.0219 USDT |
| 2023-12-19 |
0.0216 USDT |
69,126,317.5703 RVN |
0.0214 USDT |
0.0211 USDT |
0.0221 USDT |
0.0217 USDT |
| 2023-12-18 |
0.0205 USDT |
56,345,840.0281 RVN |
0.0210 USDT |
0.0197 USDT |
0.0210 USDT |
0.0204 USDT |
| 2023-12-17 |
0.0207 USDT |
68,300,885.3655 RVN |
0.0210 USDT |
0.0201 USDT |
0.0210 USDT |
0.0207 USDT |
| 2023-12-16 |
0.0205 USDT |
67,831,973.2226 RVN |
0.0204 USDT |
0.0200 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-12-15 |
0.0213 USDT |
65,553,638.5162 RVN |
0.0217 USDT |
0.0205 USDT |
0.0220 USDT |
0.0205 USDT |
| 2023-12-14 |
0.0218 USDT |
75,510,311.6202 RVN |
0.0218 USDT |
0.0202 USDT |
0.0220 USDT |
0.0217 USDT |
| 2023-12-13 |
0.0208 USDT |
89,484,053.5860 RVN |
0.0211 USDT |
0.0202 USDT |
0.0218 USDT |
0.0215 USDT |
| 2023-12-12 |
0.0211 USDT |
86,090,325.3389 RVN |
0.0206 USDT |
0.0202 USDT |
0.0221 USDT |
0.0210 USDT |
| 2023-12-11 |
0.0216 USDT |
91,782,519.7569 RVN |
0.0225 USDT |
0.0200 USDT |
0.0227 USDT |
0.0212 USDT |
| 2023-12-10 |
0.0232 USDT |
66,820,196.7202 RVN |
0.0230 USDT |
0.0221 USDT |
0.0236 USDT |
0.0227 USDT |