Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
0.0752 USDT |
218,631.8959 RVN |
0.0771 USDT |
0.0740 USDT |
0.0771 USDT |
0.0760 USDT |
| 2022-02-08 |
0.0756 USDT |
409,509.4167 RVN |
0.0778 USDT |
0.0724 USDT |
0.0805 USDT |
0.0759 USDT |
| 2022-02-07 |
0.0769 USDT |
197,903.0312 RVN |
0.0752 USDT |
0.0749 USDT |
0.0787 USDT |
0.0774 USDT |
| 2022-02-06 |
0.0744 USDT |
175,802.4121 RVN |
0.0750 USDT |
0.0729 USDT |
0.0766 USDT |
0.0740 USDT |
| 2022-02-05 |
0.0749 USDT |
367,046.7037 RVN |
0.0726 USDT |
0.0724 USDT |
0.0765 USDT |
0.0749 USDT |
| 2022-02-04 |
0.0695 USDT |
421,682.4657 RVN |
0.0667 USDT |
0.0667 USDT |
0.0713 USDT |
0.0711 USDT |
| 2022-02-03 |
0.0647 USDT |
85,940.5799 RVN |
0.0644 USDT |
0.0637 USDT |
0.0666 USDT |
0.0666 USDT |
| 2022-02-02 |
0.0693 USDT |
116,203.2404 RVN |
0.0691 USDT |
0.0661 USDT |
0.0712 USDT |
0.0674 USDT |
| 2022-02-01 |
0.0695 USDT |
326,257.8468 RVN |
0.0696 USDT |
0.0686 USDT |
0.0705 USDT |
0.0688 USDT |
| 2022-01-31 |
0.0685 USDT |
353,363.8196 RVN |
0.0683 USDT |
0.0656 USDT |
0.0701 USDT |
0.0701 USDT |
| 2022-01-30 |
0.0709 USDT |
1,140,762.5845 RVN |
0.0710 USDT |
0.0674 USDT |
0.0716 USDT |
0.0674 USDT |
| 2022-01-29 |
0.0723 USDT |
1,089,165.7774 RVN |
0.0696 USDT |
0.0696 USDT |
0.0745 USDT |
0.0708 USDT |
| 2022-01-28 |
0.0676 USDT |
414,803.9219 RVN |
0.0651 USDT |
0.0650 USDT |
0.0701 USDT |
0.0695 USDT |
| 2022-01-27 |
0.0648 USDT |
261,421.2718 RVN |
0.0657 USDT |
0.0615 USDT |
0.0666 USDT |
0.0650 USDT |
| 2022-01-26 |
0.0659 USDT |
1,249,643.4432 RVN |
0.0628 USDT |
0.0628 USDT |
0.0700 USDT |
0.0658 USDT |
| 2022-01-25 |
0.0629 USDT |
420,731.1424 RVN |
0.0618 USDT |
0.0606 USDT |
0.0649 USDT |
0.0649 USDT |
| 2022-01-24 |
0.0585 USDT |
1,451,886.7313 RVN |
0.0652 USDT |
0.0550 USDT |
0.0654 USDT |
0.0623 USDT |
| 2022-01-23 |
0.0649 USDT |
1,255,035.9940 RVN |
0.0618 USDT |
0.0606 USDT |
0.0675 USDT |
0.0653 USDT |
| 2022-01-22 |
0.0595 USDT |
4,404,150.5320 RVN |
0.0683 USDT |
0.0524 USDT |
0.0685 USDT |
0.0608 USDT |
| 2022-01-21 |
0.0756 USDT |
671,652.3731 RVN |
0.0781 USDT |
0.0727 USDT |
0.0794 USDT |
0.0741 USDT |
| 2022-01-20 |
0.0863 USDT |
234,327.6766 RVN |
0.0834 USDT |
0.0827 USDT |
0.0888 USDT |
0.0870 USDT |
| 2022-01-19 |
0.0855 USDT |
1,881,080.4644 RVN |
0.0883 USDT |
0.0830 USDT |
0.0886 USDT |
0.0849 USDT |
| 2022-01-18 |
0.0877 USDT |
1,156,849.9506 RVN |
0.0904 USDT |
0.0860 USDT |
0.0908 USDT |
0.0891 USDT |
| 2022-01-17 |
0.0925 USDT |
1,844,878.2052 RVN |
0.0955 USDT |
0.0885 USDT |
0.0955 USDT |
0.0898 USDT |
| 2022-01-16 |
0.0967 USDT |
490,789.6317 RVN |
0.0981 USDT |
0.0959 USDT |
0.0988 USDT |
0.0964 USDT |
| 2022-01-15 |
0.1003 USDT |
1,611,734.6270 RVN |
0.1022 USDT |
0.0976 USDT |
0.1026 USDT |
0.0998 USDT |
| 2022-01-14 |
0.0971 USDT |
1,170,911.8610 RVN |
0.0940 USDT |
0.0927 USDT |
0.1023 USDT |
0.1022 USDT |
| 2022-01-13 |
0.0993 USDT |
3,793,667.7165 RVN |
0.1025 USDT |
0.0950 USDT |
0.1025 USDT |
0.0962 USDT |
| 2022-01-12 |
0.1026 USDT |
2,684,190.5324 RVN |
0.0941 USDT |
0.0937 USDT |
0.1053 USDT |
0.1031 USDT |
| 2022-01-11 |
0.0923 USDT |
1,938,138.8457 RVN |
0.0902 USDT |
0.0893 USDT |
0.0950 USDT |
0.0929 USDT |
| 2022-01-10 |
0.0900 USDT |
7,450,432.0762 RVN |
0.0990 USDT |
0.0853 USDT |
0.1004 USDT |
0.0892 USDT |
| 2022-01-09 |
0.0989 USDT |
2,124,436.4597 RVN |
0.0953 USDT |
0.0949 USDT |
0.1021 USDT |
0.1017 USDT |
| 2022-01-08 |
0.1006 USDT |
1,977,462.9192 RVN |
0.1087 USDT |
0.0938 USDT |
0.1112 USDT |
0.0960 USDT |
| 2022-01-07 |
0.1155 USDT |
4,135,174.1682 RVN |
0.1245 USDT |
0.1084 USDT |
0.1245 USDT |
0.1089 USDT |
| 2022-01-06 |
0.1187 USDT |
1,757,268.9012 RVN |
0.1186 USDT |
0.1122 USDT |
0.1267 USDT |
0.1262 USDT |
| 2022-01-05 |
0.1249 USDT |
5,996,657.4985 RVN |
0.1335 USDT |
0.1102 USDT |
0.1392 USDT |
0.1186 USDT |
| 2022-01-04 |
0.1243 USDT |
6,052,342.7237 RVN |
0.1090 USDT |
0.1089 USDT |
0.1328 USDT |
0.1291 USDT |
| 2022-01-03 |
0.1050 USDT |
941,329.6429 RVN |
0.1015 USDT |
0.0995 USDT |
0.1088 USDT |
0.1051 USDT |
| 2022-01-02 |
0.1047 USDT |
1,101,148.9812 RVN |
0.1056 USDT |
0.1017 USDT |
0.1090 USDT |
0.1023 USDT |
| 2022-01-01 |
0.1042 USDT |
900,078.4610 RVN |
0.0994 USDT |
0.0991 USDT |
0.1076 USDT |
0.1060 USDT |
| 2021-12-31 |
0.1005 USDT |
1,563,578.0088 RVN |
0.0946 USDT |
0.0939 USDT |
0.1059 USDT |
0.0977 USDT |
| 2021-12-30 |
0.0960 USDT |
1,093,591.5494 RVN |
0.0911 USDT |
0.0901 USDT |
0.0983 USDT |
0.0939 USDT |
| 2021-12-29 |
0.0958 USDT |
1,238,339.3662 RVN |
0.0961 USDT |
0.0897 USDT |
0.0992 USDT |
0.0932 USDT |
| 2021-12-28 |
0.1052 USDT |
2,486,994.4784 RVN |
0.1108 USDT |
0.0944 USDT |
0.1145 USDT |
0.0964 USDT |
| 2021-12-27 |
0.1082 USDT |
1,966,818.2026 RVN |
0.0974 USDT |
0.0974 USDT |
0.1171 USDT |
0.1126 USDT |
| 2021-12-26 |
0.0954 USDT |
154,528.9184 RVN |
0.0964 USDT |
0.0940 USDT |
0.0983 USDT |
0.0965 USDT |
| 2021-12-25 |
0.0959 USDT |
221,803.4738 RVN |
0.0970 USDT |
0.0948 USDT |
0.0976 USDT |
0.0964 USDT |
| 2021-12-24 |
0.0973 USDT |
498,647.6322 RVN |
0.0954 USDT |
0.0952 USDT |
0.0990 USDT |
0.0968 USDT |
| 2021-12-23 |
0.0922 USDT |
312,665.7278 RVN |
0.0886 USDT |
0.0871 USDT |
0.0950 USDT |
0.0944 USDT |
| 2021-12-22 |
0.0862 USDT |
216,383.4259 RVN |
0.0847 USDT |
0.0842 USDT |
0.0884 USDT |
0.0874 USDT |