Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
0.0287 USDT |
57,510.2946 RVN |
0.0288 USDT |
0.0286 USDT |
0.0292 USDT |
0.0290 USDT |
| 2022-08-27 |
0.0288 USDT |
68,005.6786 RVN |
0.0294 USDT |
0.0284 USDT |
0.0297 USDT |
0.0286 USDT |
| 2022-08-26 |
0.0317 USDT |
285,059.0682 RVN |
0.0336 USDT |
0.0302 USDT |
0.0336 USDT |
0.0307 USDT |
| 2022-08-25 |
0.0330 USDT |
80,521.7929 RVN |
0.0324 USDT |
0.0324 USDT |
0.0335 USDT |
0.0332 USDT |
| 2022-08-24 |
0.0324 USDT |
267,754.2257 RVN |
0.0311 USDT |
0.0310 USDT |
0.0335 USDT |
0.0322 USDT |
| 2022-08-23 |
0.0312 USDT |
98,817.4121 RVN |
0.0307 USDT |
0.0299 USDT |
0.0317 USDT |
0.0314 USDT |
| 2022-08-22 |
0.0305 USDT |
100,593.7475 RVN |
0.0314 USDT |
0.0296 USDT |
0.0314 USDT |
0.0302 USDT |
| 2022-08-21 |
0.0314 USDT |
128,082.9763 RVN |
0.0292 USDT |
0.0292 USDT |
0.0322 USDT |
0.0318 USDT |
| 2022-08-20 |
0.0296 USDT |
199,648.3197 RVN |
0.0297 USDT |
0.0285 USDT |
0.0313 USDT |
0.0295 USDT |
| 2022-08-19 |
0.0303 USDT |
263,112.6294 RVN |
0.0324 USDT |
0.0293 USDT |
0.0325 USDT |
0.0296 USDT |
| 2022-08-18 |
0.0335 USDT |
107,080.4884 RVN |
0.0343 USDT |
0.0326 USDT |
0.0352 USDT |
0.0343 USDT |
| 2022-08-17 |
0.0352 USDT |
148,066.2191 RVN |
0.0361 USDT |
0.0348 USDT |
0.0372 USDT |
0.0349 USDT |
| 2022-08-16 |
0.0363 USDT |
54,246.8346 RVN |
0.0369 USDT |
0.0358 USDT |
0.0369 USDT |
0.0358 USDT |
| 2022-08-15 |
0.0369 USDT |
131,712.7787 RVN |
0.0368 USDT |
0.0359 USDT |
0.0382 USDT |
0.0368 USDT |
| 2022-08-14 |
0.0379 USDT |
196,628.3221 RVN |
0.0392 USDT |
0.0368 USDT |
0.0396 USDT |
0.0373 USDT |
| 2022-08-13 |
0.0395 USDT |
128,542.9219 RVN |
0.0399 USDT |
0.0386 USDT |
0.0403 USDT |
0.0388 USDT |
| 2022-08-12 |
0.0393 USDT |
191,480.3406 RVN |
0.0391 USDT |
0.0375 USDT |
0.0400 USDT |
0.0375 USDT |
| 2022-08-11 |
0.0393 USDT |
524,215.5040 RVN |
0.0374 USDT |
0.0359 USDT |
0.0420 USDT |
0.0408 USDT |
| 2022-08-10 |
0.0365 USDT |
199,211.4780 RVN |
0.0354 USDT |
0.0348 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-08-09 |
0.0352 USDT |
256,694.8219 RVN |
0.0384 USDT |
0.0310 USDT |
0.0384 USDT |
0.0353 USDT |
| 2022-08-08 |
0.0395 USDT |
201,035.7237 RVN |
0.0392 USDT |
0.0382 USDT |
0.0404 USDT |
0.0387 USDT |
| 2022-08-07 |
0.0386 USDT |
159,605.1473 RVN |
0.0380 USDT |
0.0373 USDT |
0.0395 USDT |
0.0390 USDT |
| 2022-08-06 |
0.0386 USDT |
125,123.5130 RVN |
0.0391 USDT |
0.0378 USDT |
0.0393 USDT |
0.0383 USDT |
| 2022-08-05 |
0.0394 USDT |
397,340.4814 RVN |
0.0353 USDT |
0.0353 USDT |
0.0399 USDT |
0.0388 USDT |
| 2022-08-04 |
0.0357 USDT |
163,671.4014 RVN |
0.0364 USDT |
0.0347 USDT |
0.0373 USDT |
0.0350 USDT |
| 2022-08-03 |
0.0367 USDT |
128,219.4710 RVN |
0.0361 USDT |
0.0360 USDT |
0.0380 USDT |
0.0375 USDT |
| 2022-08-02 |
0.0367 USDT |
307,422.1690 RVN |
0.0387 USDT |
0.0351 USDT |
0.0387 USDT |
0.0373 USDT |
| 2022-08-01 |
0.0379 USDT |
862,836.9665 RVN |
0.0382 USDT |
0.0361 USDT |
0.0390 USDT |
0.0378 USDT |
| 2022-07-31 |
0.0384 USDT |
1,094,674.3372 RVN |
0.0413 USDT |
0.0368 USDT |
0.0416 USDT |
0.0369 USDT |
| 2022-07-30 |
0.0384 USDT |
329,705.8533 RVN |
0.0396 USDT |
0.0366 USDT |
0.0415 USDT |
0.0404 USDT |
| 2022-07-29 |
0.0387 USDT |
1,198,448.4893 RVN |
0.0327 USDT |
0.0320 USDT |
0.0450 USDT |
0.0388 USDT |
| 2022-07-28 |
0.0324 USDT |
1,492,810.2648 RVN |
0.0275 USDT |
0.0272 USDT |
0.0365 USDT |
0.0332 USDT |
| 2022-07-27 |
0.0254 USDT |
1,573.6878 RVN |
0.0254 USDT |
0.0245 USDT |
0.0254 USDT |
0.0253 USDT |
| 2022-07-26 |
0.0241 USDT |
125,062.5661 RVN |
0.0243 USDT |
0.0230 USDT |
0.0257 USDT |
0.0237 USDT |
| 2022-07-25 |
0.0253 USDT |
25,864.6430 RVN |
0.0267 USDT |
0.0250 USDT |
0.0267 USDT |
0.0250 USDT |
| 2022-07-24 |
0.0271 USDT |
3,184.2290 RVN |
0.0267 USDT |
0.0267 USDT |
0.0279 USDT |
0.0269 USDT |
| 2022-07-23 |
0.0265 USDT |
8,818.0099 RVN |
0.0268 USDT |
0.0257 USDT |
0.0272 USDT |
0.0257 USDT |
| 2022-07-22 |
0.0278 USDT |
2,169,604.5818 RVN |
0.0286 USDT |
0.0266 USDT |
0.0294 USDT |
0.0266 USDT |
| 2022-07-21 |
0.0272 USDT |
17,725.5296 RVN |
0.0267 USDT |
0.0264 USDT |
0.0282 USDT |
0.0282 USDT |
| 2022-07-20 |
0.0292 USDT |
624,119.1241 RVN |
0.0285 USDT |
0.0271 USDT |
0.0300 USDT |
0.0275 USDT |
| 2022-07-19 |
0.0274 USDT |
155,519.6772 RVN |
0.0285 USDT |
0.0260 USDT |
0.0286 USDT |
0.0279 USDT |
| 2022-07-18 |
0.0272 USDT |
1,660,715.8737 RVN |
0.0240 USDT |
0.0240 USDT |
0.0299 USDT |
0.0275 USDT |
| 2022-07-17 |
0.0240 USDT |
359,906.6149 RVN |
0.0228 USDT |
0.0227 USDT |
0.0244 USDT |
0.0243 USDT |
| 2022-07-16 |
0.0230 USDT |
278,366.1395 RVN |
0.0225 USDT |
0.0220 USDT |
0.0231 USDT |
0.0228 USDT |
| 2022-07-15 |
0.0226 USDT |
38,426.6528 RVN |
0.0219 USDT |
0.0219 USDT |
0.0231 USDT |
0.0228 USDT |
| 2022-07-14 |
0.0217 USDT |
18,678.7624 RVN |
0.0218 USDT |
0.0212 USDT |
0.0218 USDT |
0.0218 USDT |
| 2022-07-13 |
0.0206 USDT |
148,111.9419 RVN |
0.0211 USDT |
0.0204 USDT |
0.0223 USDT |
0.0223 USDT |
| 2022-07-12 |
0.0230 USDT |
2,172.4388 RVN |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
| 2022-07-11 |
0.0226 USDT |
171,376.5714 RVN |
0.0229 USDT |
0.0225 USDT |
0.0234 USDT |
0.0227 USDT |
| 2022-07-10 |
0.0240 USDT |
53,421.9930 RVN |
0.0243 USDT |
0.0230 USDT |
0.0243 USDT |
0.0243 USDT |