Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
0.0719 USDT |
747,189.3462 RVN |
0.0719 USDT |
0.0684 USDT |
0.0763 USDT |
0.0688 USDT |
| 2022-03-30 |
0.0702 USDT |
198,958.4455 RVN |
0.0691 USDT |
0.0667 USDT |
0.0717 USDT |
0.0704 USDT |
| 2022-03-29 |
0.0710 USDT |
702,201.4802 RVN |
0.0694 USDT |
0.0678 USDT |
0.0740 USDT |
0.0691 USDT |
| 2022-03-28 |
0.0720 USDT |
479,750.5243 RVN |
0.0719 USDT |
0.0705 USDT |
0.0750 USDT |
0.0720 USDT |
| 2022-03-27 |
0.0677 USDT |
723,650.6684 RVN |
0.0654 USDT |
0.0648 USDT |
0.0711 USDT |
0.0692 USDT |
| 2022-03-26 |
0.0622 USDT |
257,846.3244 RVN |
0.0602 USDT |
0.0602 USDT |
0.0634 USDT |
0.0623 USDT |
| 2022-03-25 |
0.0625 USDT |
399,547.1048 RVN |
0.0648 USDT |
0.0597 USDT |
0.0648 USDT |
0.0597 USDT |
| 2022-03-24 |
0.0619 USDT |
226,536.3872 RVN |
0.0621 USDT |
0.0602 USDT |
0.0633 USDT |
0.0620 USDT |
| 2022-03-23 |
0.0612 USDT |
1,174,225.1752 RVN |
0.0574 USDT |
0.0569 USDT |
0.0646 USDT |
0.0628 USDT |
| 2022-03-22 |
0.0582 USDT |
532,718.5357 RVN |
0.0561 USDT |
0.0559 USDT |
0.0600 USDT |
0.0582 USDT |
| 2022-03-21 |
0.0562 USDT |
2,297,987.1846 RVN |
0.0541 USDT |
0.0535 USDT |
0.0584 USDT |
0.0560 USDT |
| 2022-03-20 |
0.0561 USDT |
460,540.2195 RVN |
0.0598 USDT |
0.0544 USDT |
0.0600 USDT |
0.0553 USDT |
| 2022-03-19 |
0.0588 USDT |
560,996.6987 RVN |
0.0537 USDT |
0.0537 USDT |
0.0652 USDT |
0.0623 USDT |
| 2022-03-18 |
0.0521 USDT |
662,313.6845 RVN |
0.0511 USDT |
0.0504 USDT |
0.0530 USDT |
0.0525 USDT |
| 2022-03-17 |
0.0524 USDT |
1,298,735.0008 RVN |
0.0523 USDT |
0.0512 USDT |
0.0530 USDT |
0.0514 USDT |
| 2022-03-16 |
0.0502 USDT |
415,368.3742 RVN |
0.0498 USDT |
0.0490 USDT |
0.0520 USDT |
0.0520 USDT |
| 2022-03-15 |
0.0489 USDT |
399,453.4429 RVN |
0.0508 USDT |
0.0481 USDT |
0.0508 USDT |
0.0492 USDT |
| 2022-03-14 |
0.0498 USDT |
193,836.2540 RVN |
0.0488 USDT |
0.0488 USDT |
0.0511 USDT |
0.0511 USDT |
| 2022-03-13 |
0.0503 USDT |
283,101.2879 RVN |
0.0522 USDT |
0.0486 USDT |
0.0522 USDT |
0.0489 USDT |
| 2022-03-12 |
0.0512 USDT |
135,202.0440 RVN |
0.0500 USDT |
0.0500 USDT |
0.0521 USDT |
0.0519 USDT |
| 2022-03-11 |
0.0511 USDT |
226,316.2445 RVN |
0.0515 USDT |
0.0500 USDT |
0.0527 USDT |
0.0500 USDT |
| 2022-03-10 |
0.0524 USDT |
193,334.0380 RVN |
0.0552 USDT |
0.0508 USDT |
0.0556 USDT |
0.0518 USDT |
| 2022-03-09 |
0.0550 USDT |
812,879.9435 RVN |
0.0520 USDT |
0.0520 USDT |
0.0564 USDT |
0.0546 USDT |
| 2022-03-08 |
0.0521 USDT |
169,974.6906 RVN |
0.0523 USDT |
0.0510 USDT |
0.0533 USDT |
0.0510 USDT |
| 2022-03-07 |
0.0524 USDT |
393,526.3996 RVN |
0.0504 USDT |
0.0500 USDT |
0.0545 USDT |
0.0541 USDT |
| 2022-03-06 |
0.0522 USDT |
14,889.8739 RVN |
0.0542 USDT |
0.0516 USDT |
0.0542 USDT |
0.0530 USDT |
| 2022-03-05 |
0.0538 USDT |
230,908.9633 RVN |
0.0520 USDT |
0.0509 USDT |
0.0551 USDT |
0.0548 USDT |
| 2022-03-04 |
0.0554 USDT |
479,269.5387 RVN |
0.0566 USDT |
0.0519 USDT |
0.0568 USDT |
0.0520 USDT |
| 2022-03-03 |
0.0585 USDT |
341,848.2766 RVN |
0.0597 USDT |
0.0562 USDT |
0.0600 USDT |
0.0569 USDT |
| 2022-03-02 |
0.0612 USDT |
221,172.3833 RVN |
0.0616 USDT |
0.0594 USDT |
0.0626 USDT |
0.0598 USDT |
| 2022-03-01 |
0.0624 USDT |
700,998.4493 RVN |
0.0632 USDT |
0.0609 USDT |
0.0639 USDT |
0.0619 USDT |
| 2022-02-28 |
0.0593 USDT |
443,075.6874 RVN |
0.0558 USDT |
0.0558 USDT |
0.0611 USDT |
0.0610 USDT |
| 2022-02-27 |
0.0563 USDT |
469,876.8027 RVN |
0.0568 USDT |
0.0548 USDT |
0.0596 USDT |
0.0556 USDT |
| 2022-02-26 |
0.0590 USDT |
82,883.5849 RVN |
0.0588 USDT |
0.0572 USDT |
0.0604 USDT |
0.0588 USDT |
| 2022-02-25 |
0.0556 USDT |
236,295.1859 RVN |
0.0539 USDT |
0.0536 USDT |
0.0573 USDT |
0.0563 USDT |
| 2022-02-24 |
0.0505 USDT |
2,327,177.9206 RVN |
0.0522 USDT |
0.0460 USDT |
0.0550 USDT |
0.0545 USDT |
| 2022-02-23 |
0.0555 USDT |
710,507.5314 RVN |
0.0550 USDT |
0.0542 USDT |
0.0577 USDT |
0.0558 USDT |
| 2022-02-22 |
0.0520 USDT |
602,471.1789 RVN |
0.0512 USDT |
0.0496 USDT |
0.0547 USDT |
0.0538 USDT |
| 2022-02-21 |
0.0575 USDT |
428,316.4207 RVN |
0.0566 USDT |
0.0543 USDT |
0.0599 USDT |
0.0551 USDT |
| 2022-02-20 |
0.0575 USDT |
991,168.5432 RVN |
0.0601 USDT |
0.0559 USDT |
0.0604 USDT |
0.0559 USDT |
| 2022-02-19 |
0.0601 USDT |
579,343.7845 RVN |
0.0606 USDT |
0.0592 USDT |
0.0620 USDT |
0.0604 USDT |
| 2022-02-18 |
0.0619 USDT |
621,042.5467 RVN |
0.0616 USDT |
0.0600 USDT |
0.0640 USDT |
0.0607 USDT |
| 2022-02-17 |
0.0645 USDT |
322,292.9622 RVN |
0.0680 USDT |
0.0635 USDT |
0.0680 USDT |
0.0639 USDT |
| 2022-02-16 |
0.0683 USDT |
69,308.2552 RVN |
0.0697 USDT |
0.0665 USDT |
0.0697 USDT |
0.0680 USDT |
| 2022-02-15 |
0.0688 USDT |
169,708.8899 RVN |
0.0666 USDT |
0.0666 USDT |
0.0701 USDT |
0.0689 USDT |
| 2022-02-14 |
0.0650 USDT |
149,950.3775 RVN |
0.0642 USDT |
0.0629 USDT |
0.0668 USDT |
0.0650 USDT |
| 2022-02-13 |
0.0659 USDT |
386,800.4978 RVN |
0.0675 USDT |
0.0642 USDT |
0.0680 USDT |
0.0650 USDT |
| 2022-02-12 |
0.0665 USDT |
277,988.0466 RVN |
0.0665 USDT |
0.0643 USDT |
0.0690 USDT |
0.0665 USDT |
| 2022-02-11 |
0.0705 USDT |
350,861.0355 RVN |
0.0706 USDT |
0.0685 USDT |
0.0739 USDT |
0.0685 USDT |
| 2022-02-10 |
0.0729 USDT |
329,396.1080 RVN |
0.0760 USDT |
0.0706 USDT |
0.0760 USDT |
0.0723 USDT |