Identifier on DigiFinex: rvn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0208 USDT |
3,089,130.9000 RVN |
0.0205 USDT |
0.0201 USDT |
0.0205 USDT |
0.0214 USDT |
| 2024-12-21 |
0.0217 USDT |
745,193.7000 RVN |
0.0205 USDT |
0.0202 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-12-20 |
0.0203 USDT |
492,574.8000 RVN |
0.0215 USDT |
0.0214 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-12-19 |
0.0222 USDT |
10,217,717.2000 RVN |
0.0227 USDT |
0.0204 USDT |
0.0211 USDT |
0.0208 USDT |
| 2024-12-18 |
0.0241 USDT |
10,537,176.2000 RVN |
0.0252 USDT |
0.0224 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-12-17 |
0.0270 USDT |
107,267.9000 RVN |
0.0263 USDT |
0.0262 USDT |
0.0265 USDT |
0.0265 USDT |
| 2024-12-16 |
0.0279 USDT |
72,243.4000 RVN |
0.0278 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-12-15 |
0.0271 USDT |
179,815.1000 RVN |
0.0273 USDT |
0.0273 USDT |
0.0278 USDT |
0.0275 USDT |
| 2024-12-14 |
0.0278 USDT |
3,867,304.1000 RVN |
0.0277 USDT |
0.0266 USDT |
0.0269 USDT |
0.0266 USDT |
| 2024-12-13 |
0.0279 USDT |
2,204,699.2000 RVN |
0.0279 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-12-12 |
0.0284 USDT |
5,009,085.8000 RVN |
0.0280 USDT |
0.0276 USDT |
0.0284 USDT |
0.0282 USDT |
| 2024-12-11 |
0.0262 USDT |
36,465.0000 RVN |
0.0275 USDT |
0.0273 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-12-10 |
0.0250 USDT |
13,894,865.9000 RVN |
0.0250 USDT |
0.0230 USDT |
0.0239 USDT |
0.0254 USDT |
| 2024-12-09 |
0.0288 USDT |
8,479,695.8000 RVN |
0.0269 USDT |
0.0226 USDT |
0.0269 USDT |
0.0259 USDT |
| 2024-12-08 |
0.0320 USDT |
3,905,409.8000 RVN |
0.0317 USDT |
0.0315 USDT |
0.0319 USDT |
0.0326 USDT |
| 2024-12-07 |
0.0331 USDT |
144,358.6000 RVN |
0.0322 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-12-06 |
0.0323 USDT |
6,247,448.5000 RVN |
0.0323 USDT |
0.0322 USDT |
0.0326 USDT |
0.0335 USDT |
| 2024-12-05 |
0.0334 USDT |
7,346,528.2000 RVN |
0.0337 USDT |
0.0320 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-12-04 |
0.0339 USDT |
12,212,313.9000 RVN |
0.0339 USDT |
0.0321 USDT |
0.0332 USDT |
0.0341 USDT |
| 2024-12-03 |
0.0306 USDT |
1,124,507.0000 RVN |
0.0302 USDT |
0.0301 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-12-02 |
0.0266 USDT |
452,498.2000 RVN |
0.0265 USDT |
0.0262 USDT |
0.0268 USDT |
0.0268 USDT |
| 2024-12-01 |
0.0267 USDT |
23,633.6000 RVN |
0.0267 USDT |
0.0266 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-11-30 |
0.0264 USDT |
204,620.6000 RVN |
0.0271 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-11-29 |
0.0252 USDT |
8,417,489.6000 RVN |
0.0254 USDT |
0.0252 USDT |
0.0257 USDT |
0.0255 USDT |
| 2024-11-28 |
0.0241 USDT |
2,548,029.8000 RVN |
0.0236 USDT |
0.0236 USDT |
0.0241 USDT |
0.0247 USDT |
| 2024-11-27 |
0.0236 USDT |
5,404,307.4000 RVN |
0.0240 USDT |
0.0238 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-11-26 |
0.0233 USDT |
271,238.4000 RVN |
0.0226 USDT |
0.0224 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-11-25 |
0.0254 USDT |
7,940,730.5000 RVN |
0.0257 USDT |
0.0240 USDT |
0.0248 USDT |
0.0248 USDT |
| 2024-11-24 |
0.0253 USDT |
35,746.1000 RVN |
0.0249 USDT |
0.0248 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-11-23 |
0.0241 USDT |
9,904,812.4000 RVN |
0.0248 USDT |
0.0240 USDT |
0.0249 USDT |
0.0252 USDT |
| 2024-11-22 |
0.0225 USDT |
3,869,464.9000 RVN |
0.0224 USDT |
0.0217 USDT |
0.0222 USDT |
0.0225 USDT |
| 2024-11-21 |
0.0222 USDT |
201,200.5000 RVN |
0.0225 USDT |
0.0223 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-11-20 |
0.0218 USDT |
34,639.6000 RVN |
0.0214 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-11-19 |
0.0229 USDT |
5,983,090.8000 RVN |
0.0229 USDT |
0.0221 USDT |
0.0225 USDT |
0.0227 USDT |
| 2024-11-18 |
0.0214 USDT |
1,439,522.7000 RVN |
0.0216 USDT |
0.0216 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-11-17 |
0.0214 USDT |
4,455.9000 RVN |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-11-16 |
0.0215 USDT |
5,190,814.3000 RVN |
0.0217 USDT |
0.0215 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-11-15 |
0.0197 USDT |
915,666.3000 RVN |
0.0200 USDT |
0.0198 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-11-14 |
0.0200 USDT |
2,734,841.0000 RVN |
0.0194 USDT |
0.0192 USDT |
0.0199 USDT |
0.0202 USDT |
| 2024-11-13 |
0.0198 USDT |
11,827,504.0000 RVN |
0.0193 USDT |
0.0192 USDT |
0.0197 USDT |
0.0206 USDT |
| 2024-11-12 |
0.0201 USDT |
4,360,122.8000 RVN |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0196 USDT |
| 2024-11-11 |
0.0199 USDT |
4,276,416.5000 RVN |
0.0199 USDT |
0.0198 USDT |
0.0201 USDT |
0.0205 USDT |
| 2024-11-10 |
0.0192 USDT |
10,175,089.2000 RVN |
0.0194 USDT |
0.0194 USDT |
0.0197 USDT |
0.0202 USDT |
| 2024-11-09 |
0.0181 USDT |
1,028,778.7000 RVN |
0.0182 USDT |
0.0179 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-11-08 |
0.0177 USDT |
1,821,863.0000 RVN |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0178 USDT |
| 2024-11-07 |
0.0179 USDT |
272,563.6000 RVN |
0.0180 USDT |
0.0179 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-11-06 |
0.0173 USDT |
79,879.1000 RVN |
0.0179 USDT |
0.0178 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-11-05 |
0.0163 USDT |
4,949,100.4000 RVN |
0.0167 USDT |
0.0161 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-11-04 |
0.0159 USDT |
757,005.3000 RVN |
0.0160 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-11-03 |
0.0159 USDT |
1,999,224.8000 RVN |
0.0157 USDT |
0.0156 USDT |
0.0158 USDT |
0.0160 USDT |