Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-24 |
0.0570 USDT |
1,528,838.6735 RVN |
0.0571 USDT |
0.0554 USDT |
0.0589 USDT |
0.0558 USDT |
| 2021-07-23 |
0.0552 USDT |
1,222,657.7259 RVN |
0.0549 USDT |
0.0542 USDT |
0.0565 USDT |
0.0562 USDT |
| 2021-07-22 |
0.0542 USDT |
1,895,987.5131 RVN |
0.0541 USDT |
0.0528 USDT |
0.0554 USDT |
0.0539 USDT |
| 2021-07-21 |
0.0527 USDT |
4,191,456.4027 RVN |
0.0511 USDT |
0.0502 USDT |
0.0545 USDT |
0.0534 USDT |
| 2021-07-20 |
0.0499 USDT |
4,508,668.2376 RVN |
0.0530 USDT |
0.0484 USDT |
0.0533 USDT |
0.0505 USDT |
| 2021-07-19 |
0.0540 USDT |
1,557,865.4135 RVN |
0.0577 USDT |
0.0514 USDT |
0.0579 USDT |
0.0525 USDT |
| 2021-07-18 |
0.0602 USDT |
1,251,712.1447 RVN |
0.0617 USDT |
0.0570 USDT |
0.0649 USDT |
0.0586 USDT |
| 2021-07-17 |
0.0599 USDT |
4,082,423.2522 RVN |
0.0543 USDT |
0.0535 USDT |
0.0639 USDT |
0.0611 USDT |
| 2021-07-16 |
0.0573 USDT |
11,852,704.4330 RVN |
0.0507 USDT |
0.0507 USDT |
0.0617 USDT |
0.0543 USDT |
| 2021-07-15 |
0.0521 USDT |
2,341,470.1788 RVN |
0.0524 USDT |
0.0499 USDT |
0.0537 USDT |
0.0513 USDT |
| 2021-07-14 |
0.0521 USDT |
4,097,895.7741 RVN |
0.0500 USDT |
0.0472 USDT |
0.0542 USDT |
0.0531 USDT |
| 2021-07-13 |
0.0506 USDT |
650,505.4263 RVN |
0.0507 USDT |
0.0489 USDT |
0.0515 USDT |
0.0493 USDT |
| 2021-07-12 |
0.0520 USDT |
1,466,941.6949 RVN |
0.0517 USDT |
0.0496 USDT |
0.0531 USDT |
0.0503 USDT |
| 2021-07-11 |
0.0510 USDT |
1,635,222.4289 RVN |
0.0509 USDT |
0.0500 USDT |
0.0518 USDT |
0.0516 USDT |
| 2021-07-10 |
0.0510 USDT |
1,229,443.0784 RVN |
0.0529 USDT |
0.0499 USDT |
0.0529 USDT |
0.0499 USDT |
| 2021-07-09 |
0.0508 USDT |
3,741,371.9209 RVN |
0.0502 USDT |
0.0476 USDT |
0.0531 USDT |
0.0524 USDT |
| 2021-07-08 |
0.0508 USDT |
2,799,125.7816 RVN |
0.0534 USDT |
0.0491 USDT |
0.0534 USDT |
0.0498 USDT |
| 2021-07-07 |
0.0544 USDT |
2,500,318.6171 RVN |
0.0538 USDT |
0.0529 USDT |
0.0553 USDT |
0.0540 USDT |
| 2021-07-06 |
0.0541 USDT |
1,493,414.3273 RVN |
0.0533 USDT |
0.0525 USDT |
0.0550 USDT |
0.0532 USDT |
| 2021-07-05 |
0.0534 USDT |
1,156,717.5125 RVN |
0.0553 USDT |
0.0515 USDT |
0.0553 USDT |
0.0527 USDT |
| 2021-07-04 |
0.0550 USDT |
615,291.7063 RVN |
0.0550 USDT |
0.0541 USDT |
0.0568 USDT |
0.0562 USDT |
| 2021-07-03 |
0.0554 USDT |
1,654,863.7418 RVN |
0.0549 USDT |
0.0536 USDT |
0.0566 USDT |
0.0556 USDT |
| 2021-07-02 |
0.0530 USDT |
1,517,750.0367 RVN |
0.0542 USDT |
0.0522 USDT |
0.0549 USDT |
0.0538 USDT |
| 2021-07-01 |
0.0543 USDT |
1,141,088.7758 RVN |
0.0565 USDT |
0.0525 USDT |
0.0565 USDT |
0.0543 USDT |
| 2021-06-30 |
0.0556 USDT |
1,870,838.6313 RVN |
0.0577 USDT |
0.0527 USDT |
0.0584 USDT |
0.0556 USDT |
| 2021-06-29 |
0.0570 USDT |
922,326.0373 RVN |
0.0549 USDT |
0.0548 USDT |
0.0595 USDT |
0.0576 USDT |
| 2021-06-28 |
0.0532 USDT |
2,141,863.4185 RVN |
0.0542 USDT |
0.0523 USDT |
0.0551 USDT |
0.0542 USDT |
| 2021-06-27 |
0.0526 USDT |
2,881,812.3307 RVN |
0.0507 USDT |
0.0503 USDT |
0.0565 USDT |
0.0536 USDT |
| 2021-06-26 |
0.0498 USDT |
2,007,752.3768 RVN |
0.0503 USDT |
0.0475 USDT |
0.0515 USDT |
0.0496 USDT |
| 2021-06-25 |
0.0518 USDT |
2,526,155.6697 RVN |
0.0555 USDT |
0.0493 USDT |
0.0564 USDT |
0.0494 USDT |
| 2021-06-24 |
0.0540 USDT |
1,730,568.8600 RVN |
0.0529 USDT |
0.0504 USDT |
0.0563 USDT |
0.0559 USDT |
| 2021-06-23 |
0.0526 USDT |
3,831,015.5307 RVN |
0.0492 USDT |
0.0474 USDT |
0.0557 USDT |
0.0515 USDT |
| 2021-06-22 |
0.0484 USDT |
4,696,260.7048 RVN |
0.0513 USDT |
0.0408 USDT |
0.0552 USDT |
0.0478 USDT |
| 2021-06-21 |
0.0584 USDT |
1,815,719.9664 RVN |
0.0665 USDT |
0.0550 USDT |
0.0665 USDT |
0.0567 USDT |
| 2021-06-20 |
0.0646 USDT |
318,398.0272 RVN |
0.0659 USDT |
0.0609 USDT |
0.0664 USDT |
0.0656 USDT |
| 2021-06-19 |
0.0671 USDT |
318,267.4372 RVN |
0.0671 USDT |
0.0662 USDT |
0.0681 USDT |
0.0670 USDT |
| 2021-06-18 |
0.0686 USDT |
849,031.6637 RVN |
0.0712 USDT |
0.0657 USDT |
0.0718 USDT |
0.0664 USDT |
| 2021-06-17 |
0.0729 USDT |
570,661.0900 RVN |
0.0713 USDT |
0.0703 USDT |
0.0747 USDT |
0.0709 USDT |
| 2021-06-16 |
0.0729 USDT |
738,400.5530 RVN |
0.0754 USDT |
0.0713 USDT |
0.0767 USDT |
0.0721 USDT |
| 2021-06-15 |
0.0766 USDT |
689,851.4891 RVN |
0.0771 USDT |
0.0744 USDT |
0.0784 USDT |
0.0762 USDT |
| 2021-06-14 |
0.0762 USDT |
1,257,065.8133 RVN |
0.0751 USDT |
0.0738 USDT |
0.0785 USDT |
0.0751 USDT |
| 2021-06-13 |
0.0730 USDT |
1,040,138.5960 RVN |
0.0704 USDT |
0.0688 USDT |
0.0764 USDT |
0.0746 USDT |
| 2021-06-12 |
0.0707 USDT |
2,594,339.6563 RVN |
0.0701 USDT |
0.0654 USDT |
0.0754 USDT |
0.0701 USDT |
| 2021-06-11 |
0.0757 USDT |
1,847,224.9240 RVN |
0.0715 USDT |
0.0695 USDT |
0.0794 USDT |
0.0731 USDT |
| 2021-06-10 |
0.0755 USDT |
2,092,426.5709 RVN |
0.0762 USDT |
0.0698 USDT |
0.0799 USDT |
0.0723 USDT |
| 2021-06-09 |
0.0731 USDT |
1,187,939.1661 RVN |
0.0700 USDT |
0.0663 USDT |
0.0771 USDT |
0.0748 USDT |
| 2021-06-08 |
0.0682 USDT |
1,235,212.1370 RVN |
0.0726 USDT |
0.0617 USDT |
0.0726 USDT |
0.0687 USDT |
| 2021-06-07 |
0.0789 USDT |
1,909,734.9983 RVN |
0.0789 USDT |
0.0685 USDT |
0.0826 USDT |
0.0719 USDT |
| 2021-06-06 |
0.0786 USDT |
722,897.6103 RVN |
0.0764 USDT |
0.0764 USDT |
0.0797 USDT |
0.0782 USDT |
| 2021-06-05 |
0.0801 USDT |
541,378.3354 RVN |
0.0821 USDT |
0.0750 USDT |
0.0836 USDT |
0.0758 USDT |