Identifier on Bibox: RVN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |