Crypto exchange Bittrex

Market Ravencoin (RVN) / USD

Identifier on Bittrex: RVN-USD
123...2627
Date Price Volume Open Low High Close
2023-12-04 0.0192 USD 62,007.6056 RVN 0.0189 USD 0.0182 USD 0.0197 USD 0.0195 USD
2023-12-03 0.0186 USD 119,192.5416 RVN 0.0192 USD 0.0178 USD 0.0193 USD 0.0183 USD
2023-12-02 0.0187 USD 69,651.6880 RVN 0.0184 USD 0.0177 USD 0.0192 USD 0.0189 USD
2023-12-01 0.0186 USD 78,105.6320 RVN 0.0187 USD 0.0174 USD 0.0190 USD 0.0185 USD
2023-11-30 0.0181 USD 179,947.9507 RVN 0.0190 USD 0.0178 USD 0.0192 USD 0.0186 USD
2023-11-29 0.0181 USD 80,172.1549 RVN 0.0195 USD 0.0160 USD 0.0197 USD 0.0191 USD
2023-11-28 0.0186 USD 149,431.7737 RVN 0.0190 USD 0.0156 USD 0.0205 USD 0.0196 USD
2023-11-27 0.0210 USD 335,467.6288 RVN 0.0195 USD 0.0182 USD 0.0224 USD 0.0190 USD
2023-11-26 0.0188 USD 34,536.7749 RVN 0.0188 USD 0.0175 USD 0.0190 USD 0.0175 USD
2023-11-25 0.0191 USD 43,914.6130 RVN 0.0187 USD 0.0180 USD 0.0205 USD 0.0180 USD
2023-11-24 0.0183 USD 164,752.0589 RVN 0.0182 USD 0.0180 USD 0.0187 USD 0.0183 USD
2023-11-23 0.0183 USD 146,083.9734 RVN 0.0200 USD 0.0175 USD 0.0200 USD 0.0177 USD
2023-11-22 0.0193 USD 180,668.6529 RVN 0.0185 USD 0.0165 USD 0.0201 USD 0.0193 USD
2023-11-21 0.0191 USD 768,312.4763 RVN 0.0180 USD 0.0155 USD 0.0215 USD 0.0197 USD
2023-11-20 0.0178 USD 34,338.7268 RVN 0.0179 USD 0.0176 USD 0.0181 USD 0.0177 USD
2023-11-18 0.0175 USD 850.0000 RVN 0.0175 USD 0.0175 USD 0.0175 USD 0.0175 USD
2023-11-17 0.0176 USD 33,166.6042 RVN 0.0178 USD 0.0172 USD 0.0188 USD 0.0174 USD
2023-11-15 0.0185 USD 2,395.6208 RVN 0.0185 USD 0.0185 USD 0.0186 USD 0.0186 USD
2023-11-14 0.0187 USD 1,257.5776 RVN 0.0187 USD 0.0187 USD 0.0187 USD 0.0187 USD
2023-11-13 0.0191 USD 60,241.9334 RVN 0.0195 USD 0.0180 USD 0.0195 USD 0.0191 USD
2023-11-12 0.0191 USD 24,249.9878 RVN 0.0187 USD 0.0187 USD 0.0196 USD 0.0196 USD
2023-11-11 0.0186 USD 2,348.7227 RVN 0.0186 USD 0.0186 USD 0.0186 USD 0.0186 USD
2023-11-09 0.0173 USD 21,422.5595 RVN 0.0173 USD 0.0173 USD 0.0173 USD 0.0173 USD
2023-11-08 0.0185 USD 9,802.4261 RVN 0.0182 USD 0.0182 USD 0.0186 USD 0.0184 USD
2023-11-07 0.0180 USD 2,451.2556 RVN 0.0184 USD 0.0180 USD 0.0184 USD 0.0180 USD
2023-11-06 0.0181 USD 11,757.0990 RVN 0.0178 USD 0.0178 USD 0.0181 USD 0.0181 USD
2023-11-05 0.0181 USD 2,393.5000 RVN 0.0181 USD 0.0181 USD 0.0181 USD 0.0181 USD
2023-11-04 0.0178 USD 1,442.1845 RVN 0.0178 USD 0.0178 USD 0.0178 USD 0.0178 USD
2023-11-03 0.0173 USD 9,577.3343 RVN 0.0173 USD 0.0173 USD 0.0173 USD 0.0173 USD
2023-11-02 0.0175 USD 16,126.2278 RVN 0.0175 USD 0.0175 USD 0.0176 USD 0.0175 USD
2023-11-01 0.0168 USD 172,238.5869 RVN 0.0168 USD 0.0168 USD 0.0175 USD 0.0175 USD
2023-10-31 0.0172 USD 13,263.2710 RVN 0.0178 USD 0.0168 USD 0.0178 USD 0.0172 USD
2023-10-30 0.0177 USD 61,545.5719 RVN 0.0176 USD 0.0170 USD 0.0183 USD 0.0183 USD
2023-10-29 0.0170 USD 31,975.5482 RVN 0.0161 USD 0.0161 USD 0.0187 USD 0.0187 USD
2023-10-28 0.0156 USD 27,076.8646 RVN 0.0157 USD 0.0150 USD 0.0157 USD 0.0150 USD
2023-10-27 0.0157 USD 8,711.0034 RVN 0.0154 USD 0.0154 USD 0.0157 USD 0.0157 USD
2023-10-26 0.0155 USD 3,598.6429 RVN 0.0161 USD 0.0154 USD 0.0161 USD 0.0154 USD
2023-10-25 0.0160 USD 57,529.1680 RVN 0.0156 USD 0.0156 USD 0.0174 USD 0.0168 USD
2023-10-24 0.0156 USD 57,744.6879 RVN 0.0155 USD 0.0154 USD 0.0170 USD 0.0154 USD
2023-10-23 0.0146 USD 31,662.1423 RVN 0.0147 USD 0.0145 USD 0.0148 USD 0.0148 USD
2023-10-21 0.0142 USD 7,285.0486 RVN 0.0142 USD 0.0142 USD 0.0142 USD 0.0142 USD
2023-10-20 0.0138 USD 11,906.3434 RVN 0.0138 USD 0.0138 USD 0.0139 USD 0.0139 USD
2023-10-18 0.0138 USD 509.0836 RVN 0.0138 USD 0.0138 USD 0.0138 USD 0.0138 USD
2023-10-17 0.0139 USD 16,643.6900 RVN 0.0140 USD 0.0139 USD 0.0140 USD 0.0139 USD
2023-10-16 0.0148 USD 15,896.3015 RVN 0.0148 USD 0.0148 USD 0.0148 USD 0.0148 USD
2023-10-14 0.0143 USD 98,882.1571 RVN 0.0144 USD 0.0140 USD 0.0170 USD 0.0145 USD
2023-10-12 0.0138 USD 6,940.3362 RVN 0.0138 USD 0.0138 USD 0.0138 USD 0.0138 USD
2023-10-11 0.0137 USD 923.6879 RVN 0.0140 USD 0.0136 USD 0.0140 USD 0.0136 USD
2023-10-09 0.0143 USD 12,075.7591 RVN 0.0144 USD 0.0141 USD 0.0144 USD 0.0141 USD
2023-10-07 0.0148 USD 41,835.3947 RVN 0.0148 USD 0.0147 USD 0.0148 USD 0.0147 USD
123...2627