Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.0303 USDT |
367,263.4304 RVN |
0.0310 USDT |
0.0283 USDT |
0.0310 USDT |
0.0288 USDT |
| 2022-05-19 |
0.0303 USDT |
560,068.3201 RVN |
0.0285 USDT |
0.0278 USDT |
0.0312 USDT |
0.0301 USDT |
| 2022-05-18 |
0.0294 USDT |
499,740.4798 RVN |
0.0304 USDT |
0.0281 USDT |
0.0304 USDT |
0.0297 USDT |
| 2022-05-17 |
0.0313 USDT |
361,507.0528 RVN |
0.0299 USDT |
0.0298 USDT |
0.0319 USDT |
0.0298 USDT |
| 2022-05-16 |
0.0301 USDT |
1,799,993.5543 RVN |
0.0321 USDT |
0.0290 USDT |
0.0321 USDT |
0.0300 USDT |
| 2022-05-15 |
0.0303 USDT |
598,541.2072 RVN |
0.0307 USDT |
0.0294 USDT |
0.0314 USDT |
0.0296 USDT |
| 2022-05-14 |
0.0285 USDT |
1,202,541.4530 RVN |
0.0281 USDT |
0.0262 USDT |
0.0312 USDT |
0.0305 USDT |
| 2022-05-13 |
0.0290 USDT |
2,961,289.3722 RVN |
0.0254 USDT |
0.0250 USDT |
0.0311 USDT |
0.0277 USDT |
| 2022-05-12 |
0.0271 USDT |
1,193,499.0344 RVN |
0.0241 USDT |
0.0213 USDT |
0.0419 USDT |
0.0268 USDT |
| 2022-05-11 |
0.0270 USDT |
4,578,758.6241 RVN |
0.0338 USDT |
0.0224 USDT |
0.0338 USDT |
0.0247 USDT |
| 2022-05-10 |
0.0344 USDT |
1,463,838.7337 RVN |
0.0318 USDT |
0.0311 USDT |
0.0375 USDT |
0.0332 USDT |
| 2022-05-09 |
0.0378 USDT |
1,703,194.5636 RVN |
0.0404 USDT |
0.0328 USDT |
0.0404 USDT |
0.0345 USDT |
| 2022-05-08 |
0.0400 USDT |
38,333.1092 RVN |
0.0390 USDT |
0.0390 USDT |
0.0407 USDT |
0.0405 USDT |
| 2022-05-07 |
0.0427 USDT |
495,348.0984 RVN |
0.0420 USDT |
0.0410 USDT |
0.0432 USDT |
0.0410 USDT |
| 2022-05-06 |
0.0428 USDT |
130,312.5829 RVN |
0.0433 USDT |
0.0417 USDT |
0.0434 USDT |
0.0426 USDT |
| 2022-05-05 |
0.0444 USDT |
531,720.9870 RVN |
0.0488 USDT |
0.0422 USDT |
0.0489 USDT |
0.0422 USDT |
| 2022-05-04 |
0.0462 USDT |
575,496.1707 RVN |
0.0429 USDT |
0.0429 USDT |
0.0481 USDT |
0.0481 USDT |
| 2022-05-03 |
0.0439 USDT |
319,125.5904 RVN |
0.0431 USDT |
0.0427 USDT |
0.0448 USDT |
0.0427 USDT |
| 2022-05-02 |
0.0437 USDT |
496,161.8176 RVN |
0.0439 USDT |
0.0416 USDT |
0.0441 USDT |
0.0431 USDT |
| 2022-05-01 |
0.0423 USDT |
385,361.8768 RVN |
0.0417 USDT |
0.0410 USDT |
0.0442 USDT |
0.0420 USDT |
| 2022-04-30 |
0.0459 USDT |
1,099,002.3895 RVN |
0.0468 USDT |
0.0448 USDT |
0.0468 USDT |
0.0451 USDT |
| 2022-04-29 |
0.0470 USDT |
284,393.6936 RVN |
0.0486 USDT |
0.0454 USDT |
0.0488 USDT |
0.0460 USDT |
| 2022-04-28 |
0.0490 USDT |
95,896.5948 RVN |
0.0494 USDT |
0.0485 USDT |
0.0498 USDT |
0.0492 USDT |
| 2022-04-27 |
0.0489 USDT |
66,726.3207 RVN |
0.0486 USDT |
0.0482 USDT |
0.0495 USDT |
0.0482 USDT |
| 2022-04-26 |
0.0486 USDT |
452,210.0437 RVN |
0.0511 USDT |
0.0474 USDT |
0.0516 USDT |
0.0480 USDT |
| 2022-04-25 |
0.0496 USDT |
343,119.8100 RVN |
0.0506 USDT |
0.0478 USDT |
0.0515 USDT |
0.0515 USDT |
| 2022-04-24 |
0.0521 USDT |
1,182,018.2302 RVN |
0.0525 USDT |
0.0505 USDT |
0.0525 USDT |
0.0513 USDT |
| 2022-04-23 |
0.0527 USDT |
41,262.4623 RVN |
0.0531 USDT |
0.0521 USDT |
0.0532 USDT |
0.0532 USDT |
| 2022-04-22 |
0.0535 USDT |
371,571.6498 RVN |
0.0527 USDT |
0.0527 USDT |
0.0549 USDT |
0.0532 USDT |
| 2022-04-21 |
0.0562 USDT |
244,456.4655 RVN |
0.0560 USDT |
0.0547 USDT |
0.0571 USDT |
0.0547 USDT |
| 2022-04-20 |
0.0562 USDT |
357,646.2968 RVN |
0.0557 USDT |
0.0547 USDT |
0.0574 USDT |
0.0555 USDT |
| 2022-04-19 |
0.0558 USDT |
174,369.3463 RVN |
0.0553 USDT |
0.0544 USDT |
0.0568 USDT |
0.0562 USDT |
| 2022-04-18 |
0.0525 USDT |
223,697.3426 RVN |
0.0526 USDT |
0.0509 USDT |
0.0549 USDT |
0.0549 USDT |
| 2022-04-17 |
0.0555 USDT |
12,972.4280 RVN |
0.0556 USDT |
0.0548 USDT |
0.0559 USDT |
0.0548 USDT |
| 2022-04-16 |
0.0547 USDT |
424,950.4690 RVN |
0.0553 USDT |
0.0537 USDT |
0.0557 USDT |
0.0557 USDT |
| 2022-04-15 |
0.0548 USDT |
94,811.0073 RVN |
0.0543 USDT |
0.0542 USDT |
0.0553 USDT |
0.0550 USDT |
| 2022-04-14 |
0.0542 USDT |
1,039,170.5494 RVN |
0.0574 USDT |
0.0534 USDT |
0.0576 USDT |
0.0547 USDT |
| 2022-04-13 |
0.0553 USDT |
53,147.5032 RVN |
0.0547 USDT |
0.0544 USDT |
0.0568 USDT |
0.0563 USDT |
| 2022-04-12 |
0.0551 USDT |
364,807.2421 RVN |
0.0525 USDT |
0.0524 USDT |
0.0556 USDT |
0.0542 USDT |
| 2022-04-11 |
0.0552 USDT |
515,223.4108 RVN |
0.0572 USDT |
0.0519 USDT |
0.0581 USDT |
0.0528 USDT |
| 2022-04-10 |
0.0588 USDT |
93,379.0307 RVN |
0.0600 USDT |
0.0584 USDT |
0.0605 USDT |
0.0605 USDT |
| 2022-04-09 |
0.0598 USDT |
207,267.0964 RVN |
0.0584 USDT |
0.0577 USDT |
0.0603 USDT |
0.0593 USDT |
| 2022-04-08 |
0.0625 USDT |
373,880.3937 RVN |
0.0624 USDT |
0.0591 USDT |
0.0628 USDT |
0.0616 USDT |
| 2022-04-07 |
0.0601 USDT |
741,602.0017 RVN |
0.0601 USDT |
0.0587 USDT |
0.0618 USDT |
0.0612 USDT |
| 2022-04-06 |
0.0626 USDT |
949,243.6160 RVN |
0.0673 USDT |
0.0600 USDT |
0.0673 USDT |
0.0613 USDT |
| 2022-04-05 |
0.0711 USDT |
490,957.3810 RVN |
0.0696 USDT |
0.0684 USDT |
0.0719 USDT |
0.0684 USDT |
| 2022-04-04 |
0.0694 USDT |
552,514.7453 RVN |
0.0722 USDT |
0.0670 USDT |
0.0722 USDT |
0.0701 USDT |
| 2022-04-03 |
0.0720 USDT |
136,359.5610 RVN |
0.0703 USDT |
0.0698 USDT |
0.0732 USDT |
0.0732 USDT |
| 2022-04-02 |
0.0736 USDT |
581,721.8828 RVN |
0.0722 USDT |
0.0710 USDT |
0.0754 USDT |
0.0722 USDT |
| 2022-04-01 |
0.0689 USDT |
734,189.1551 RVN |
0.0713 USDT |
0.0658 USDT |
0.0732 USDT |
0.0728 USDT |