Identifier on DigiFinex: rvn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0194 USDT |
1,485,532.1000 RVN |
0.0195 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-01-21 |
0.0189 USDT |
997,356.9000 RVN |
0.0197 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-01-20 |
0.0190 USDT |
365,053.1000 RVN |
0.0190 USDT |
0.0188 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-01-19 |
0.0199 USDT |
12,641,667.7000 RVN |
0.0208 USDT |
0.0188 USDT |
0.0196 USDT |
0.0191 USDT |
| 2025-01-18 |
0.0207 USDT |
182,572.9000 RVN |
0.0202 USDT |
0.0202 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-01-17 |
0.0211 USDT |
2,850,466.7000 RVN |
0.0213 USDT |
0.0213 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-01-16 |
0.0206 USDT |
3,037,257.3000 RVN |
0.0206 USDT |
0.0201 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-01-15 |
0.0201 USDT |
276,124.5000 RVN |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0207 USDT |
| 2025-01-14 |
0.0192 USDT |
983,714.1000 RVN |
0.0193 USDT |
0.0191 USDT |
0.0194 USDT |
0.0196 USDT |
| 2025-01-13 |
0.0184 USDT |
4,060,284.2000 RVN |
0.0182 USDT |
0.0177 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-01-12 |
0.0197 USDT |
1,373,057.6000 RVN |
0.0195 USDT |
0.0195 USDT |
0.0196 USDT |
0.0199 USDT |
| 2025-01-11 |
0.0198 USDT |
1,146,409.1000 RVN |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0197 USDT |
| 2025-01-10 |
0.0197 USDT |
1,416,373.9000 RVN |
0.0194 USDT |
0.0194 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-01-09 |
0.0197 USDT |
304,416.6000 RVN |
0.0193 USDT |
0.0190 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-01-08 |
0.0203 USDT |
517,962.3000 RVN |
0.0203 USDT |
0.0201 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-01-07 |
0.0221 USDT |
8,188,058.9000 RVN |
0.0225 USDT |
0.0209 USDT |
0.0213 USDT |
0.0210 USDT |
| 2025-01-06 |
0.0231 USDT |
79,384.3000 RVN |
0.0230 USDT |
0.0229 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-01-05 |
0.0231 USDT |
3,989.2000 RVN |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-01-04 |
0.0232 USDT |
1,162,672.4000 RVN |
0.0229 USDT |
0.0229 USDT |
0.0231 USDT |
0.0232 USDT |
| 2025-01-03 |
0.0221 USDT |
83,134.6000 RVN |
0.0230 USDT |
0.0229 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-01-02 |
0.0218 USDT |
6,235,773.4000 RVN |
0.0223 USDT |
0.0217 USDT |
0.0218 USDT |
0.0217 USDT |
| 2025-01-01 |
0.0202 USDT |
2,298,300.9000 RVN |
0.0202 USDT |
0.0201 USDT |
0.0204 USDT |
0.0207 USDT |
| 2024-12-31 |
0.0204 USDT |
1,563,823.6000 RVN |
0.0207 USDT |
0.0201 USDT |
0.0201 USDT |
0.0201 USDT |
| 2024-12-30 |
0.0206 USDT |
2,654,414.3000 RVN |
0.0198 USDT |
0.0198 USDT |
0.0206 USDT |
0.0205 USDT |
| 2024-12-29 |
0.0215 USDT |
56,097.2000 RVN |
0.0210 USDT |
0.0209 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-12-28 |
0.0211 USDT |
153,283.0000 RVN |
0.0217 USDT |
0.0216 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-12-27 |
0.0212 USDT |
3,377,457.7000 RVN |
0.0211 USDT |
0.0206 USDT |
0.0209 USDT |
0.0211 USDT |
| 2024-12-26 |
0.0213 USDT |
169,831.4000 RVN |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-12-25 |
0.0225 USDT |
74,193.9000 RVN |
0.0221 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-12-24 |
0.0222 USDT |
5,623.2000 RVN |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-12-23 |
0.0209 USDT |
282,558.1000 RVN |
0.0213 USDT |
0.0212 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-12-22 |
0.0207 USDT |
2,475,755.2000 RVN |
0.0209 USDT |
0.0200 USDT |
0.0207 USDT |
0.0208 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 |