Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
0.0248 USDT |
211,083.3219 RVN |
0.0245 USDT |
0.0244 USDT |
0.0250 USDT |
0.0248 USDT |
| 2022-07-08 |
0.0245 USDT |
121,067.5738 RVN |
0.0245 USDT |
0.0241 USDT |
0.0255 USDT |
0.0244 USDT |
| 2022-07-07 |
0.0242 USDT |
542,976.0782 RVN |
0.0235 USDT |
0.0235 USDT |
0.0248 USDT |
0.0240 USDT |
| 2022-07-06 |
0.0230 USDT |
30,148.1867 RVN |
0.0229 USDT |
0.0227 USDT |
0.0232 USDT |
0.0231 USDT |
| 2022-07-05 |
0.0227 USDT |
155,003.1380 RVN |
0.0235 USDT |
0.0225 USDT |
0.0240 USDT |
0.0231 USDT |
| 2022-07-04 |
0.0231 USDT |
135,919.4484 RVN |
0.0228 USDT |
0.0227 USDT |
0.0233 USDT |
0.0231 USDT |
| 2022-07-03 |
0.0231 USDT |
53,655.3327 RVN |
0.0231 USDT |
0.0226 USDT |
0.0233 USDT |
0.0226 USDT |
| 2022-07-02 |
0.0231 USDT |
57,445.2517 RVN |
0.0232 USDT |
0.0228 USDT |
0.0233 USDT |
0.0232 USDT |
| 2022-07-01 |
0.0233 USDT |
9,453.4047 RVN |
0.0237 USDT |
0.0233 USDT |
0.0237 USDT |
0.0233 USDT |
| 2022-06-30 |
0.0226 USDT |
42,837.1999 RVN |
0.0230 USDT |
0.0217 USDT |
0.0231 USDT |
0.0224 USDT |
| 2022-06-29 |
0.0241 USDT |
162,993.5510 RVN |
0.0245 USDT |
0.0234 USDT |
0.0246 USDT |
0.0239 USDT |
| 2022-06-28 |
0.0254 USDT |
395,802.6862 RVN |
0.0247 USDT |
0.0242 USDT |
0.0258 USDT |
0.0242 USDT |
| 2022-06-27 |
0.0258 USDT |
98,394.4175 RVN |
0.0250 USDT |
0.0248 USDT |
0.0271 USDT |
0.0249 USDT |
| 2022-06-26 |
0.0254 USDT |
28,335.4223 RVN |
0.0262 USDT |
0.0252 USDT |
0.0265 USDT |
0.0259 USDT |
| 2022-06-25 |
0.0260 USDT |
1,030,475.5838 RVN |
0.0240 USDT |
0.0235 USDT |
0.0270 USDT |
0.0259 USDT |
| 2022-06-24 |
0.0238 USDT |
112,066.6363 RVN |
0.0236 USDT |
0.0232 USDT |
0.0245 USDT |
0.0235 USDT |
| 2022-06-23 |
0.0226 USDT |
1,631,710.6686 RVN |
0.0218 USDT |
0.0216 USDT |
0.0235 USDT |
0.0234 USDT |
| 2022-06-22 |
0.0211 USDT |
573,615.3873 RVN |
0.0212 USDT |
0.0206 USDT |
0.0214 USDT |
0.0214 USDT |
| 2022-06-21 |
0.0222 USDT |
149,297.9974 RVN |
0.0209 USDT |
0.0209 USDT |
0.0227 USDT |
0.0217 USDT |
| 2022-06-20 |
0.0212 USDT |
241,002.1294 RVN |
0.0208 USDT |
0.0204 USDT |
0.0217 USDT |
0.0211 USDT |
| 2022-06-19 |
0.0199 USDT |
185,095.5727 RVN |
0.0194 USDT |
0.0189 USDT |
0.0202 USDT |
0.0200 USDT |
| 2022-06-18 |
0.0185 USDT |
733,467.6020 RVN |
0.0205 USDT |
0.0180 USDT |
0.0210 USDT |
0.0180 USDT |
| 2022-06-17 |
0.0202 USDT |
164,992.9480 RVN |
0.0203 USDT |
0.0193 USDT |
0.0211 USDT |
0.0204 USDT |
| 2022-06-16 |
0.0215 USDT |
2,038,280.1164 RVN |
0.0214 USDT |
0.0195 USDT |
0.0245 USDT |
0.0203 USDT |
| 2022-06-15 |
0.0182 USDT |
155,428.9010 RVN |
0.0200 USDT |
0.0172 USDT |
0.0200 USDT |
0.0197 USDT |
| 2022-06-14 |
0.0189 USDT |
461,908.6999 RVN |
0.0201 USDT |
0.0179 USDT |
0.0201 USDT |
0.0193 USDT |
| 2022-06-13 |
0.0209 USDT |
1,462,833.0017 RVN |
0.0223 USDT |
0.0194 USDT |
0.0223 USDT |
0.0197 USDT |
| 2022-06-12 |
0.0230 USDT |
469,762.3596 RVN |
0.0235 USDT |
0.0219 USDT |
0.0242 USDT |
0.0233 USDT |
| 2022-06-11 |
0.0246 USDT |
562,397.3461 RVN |
0.0259 USDT |
0.0234 USDT |
0.0262 USDT |
0.0240 USDT |
| 2022-06-10 |
0.0256 USDT |
151,228.2264 RVN |
0.0265 USDT |
0.0252 USDT |
0.0267 USDT |
0.0258 USDT |
| 2022-06-09 |
0.0271 USDT |
159,711.6688 RVN |
0.0272 USDT |
0.0269 USDT |
0.0280 USDT |
0.0270 USDT |
| 2022-06-08 |
0.0277 USDT |
334,031.1573 RVN |
0.0281 USDT |
0.0273 USDT |
0.0283 USDT |
0.0276 USDT |
| 2022-06-07 |
0.0269 USDT |
204,343.0179 RVN |
0.0269 USDT |
0.0260 USDT |
0.0286 USDT |
0.0285 USDT |
| 2022-06-06 |
0.0285 USDT |
167,619.3850 RVN |
0.0280 USDT |
0.0280 USDT |
0.0288 USDT |
0.0283 USDT |
| 2022-06-05 |
0.0276 USDT |
56,252.4578 RVN |
0.0269 USDT |
0.0269 USDT |
0.0276 USDT |
0.0275 USDT |
| 2022-06-04 |
0.0268 USDT |
16,699.8667 RVN |
0.0266 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2022-06-03 |
0.0273 USDT |
362,828.1653 RVN |
0.0279 USDT |
0.0266 USDT |
0.0279 USDT |
0.0269 USDT |
| 2022-06-02 |
0.0273 USDT |
102,241.3407 RVN |
0.0266 USDT |
0.0266 USDT |
0.0276 USDT |
0.0275 USDT |
| 2022-06-01 |
0.0276 USDT |
138,942.3407 RVN |
0.0294 USDT |
0.0263 USDT |
0.0297 USDT |
0.0264 USDT |
| 2022-05-31 |
0.0297 USDT |
405,200.8233 RVN |
0.0300 USDT |
0.0291 USDT |
0.0301 USDT |
0.0298 USDT |
| 2022-05-30 |
0.0289 USDT |
908,803.1115 RVN |
0.0276 USDT |
0.0276 USDT |
0.0295 USDT |
0.0291 USDT |
| 2022-05-29 |
0.0272 USDT |
518,552.4152 RVN |
0.0267 USDT |
0.0267 USDT |
0.0280 USDT |
0.0277 USDT |
| 2022-05-28 |
0.0268 USDT |
354,537.6759 RVN |
0.0268 USDT |
0.0261 USDT |
0.0270 USDT |
0.0267 USDT |
| 2022-05-27 |
0.0266 USDT |
385,811.4224 RVN |
0.0271 USDT |
0.0256 USDT |
0.0273 USDT |
0.0256 USDT |
| 2022-05-26 |
0.0272 USDT |
1,146,530.2275 RVN |
0.0295 USDT |
0.0261 USDT |
0.0295 USDT |
0.0281 USDT |
| 2022-05-25 |
0.0294 USDT |
505,767.3635 RVN |
0.0303 USDT |
0.0292 USDT |
0.0305 USDT |
0.0292 USDT |
| 2022-05-24 |
0.0291 USDT |
629,380.1366 RVN |
0.0291 USDT |
0.0276 USDT |
0.0296 USDT |
0.0291 USDT |
| 2022-05-23 |
0.0307 USDT |
432,107.5448 RVN |
0.0303 USDT |
0.0293 USDT |
0.0315 USDT |
0.0295 USDT |
| 2022-05-22 |
0.0305 USDT |
201,451.6531 RVN |
0.0301 USDT |
0.0297 USDT |
0.0313 USDT |
0.0298 USDT |
| 2022-05-21 |
0.0297 USDT |
23,181.5159 RVN |
0.0295 USDT |
0.0295 USDT |
0.0298 USDT |
0.0297 USDT |