Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-24 |
0.1880 USDT |
3,429,241.5347 RVN |
0.1799 USDT |
0.1655 USDT |
0.2341 USDT |
0.1819 USDT |
| 2021-02-23 |
0.1677 USDT |
6,377,074.2944 RVN |
0.1995 USDT |
0.1387 USDT |
0.2102 USDT |
0.1787 USDT |
| 2021-02-22 |
0.1892 USDT |
9,846,002.4565 RVN |
0.2080 USDT |
0.1300 USDT |
0.2297 USDT |
0.2008 USDT |
| 2021-02-21 |
0.2140 USDT |
8,049,148.6284 RVN |
0.2224 USDT |
0.1811 USDT |
0.2488 USDT |
0.2052 USDT |
| 2021-02-20 |
0.2267 USDT |
16,187,728.8400 RVN |
0.1528 USDT |
0.1392 USDT |
0.2990 USDT |
0.2263 USDT |
| 2021-02-19 |
0.1271 USDT |
14,373,032.4976 RVN |
0.1001 USDT |
0.0961 USDT |
0.1945 USDT |
0.1493 USDT |
| 2021-02-18 |
0.0916 USDT |
3,567,337.3774 RVN |
0.0747 USDT |
0.0729 USDT |
0.1010 USDT |
0.1000 USDT |
| 2021-02-17 |
0.0759 USDT |
690,166.9032 RVN |
0.0788 USDT |
0.0715 USDT |
0.0803 USDT |
0.0731 USDT |
| 2021-02-16 |
0.0769 USDT |
1,621,208.1000 RVN |
0.0744 USDT |
0.0719 USDT |
0.0827 USDT |
0.0787 USDT |
| 2021-02-15 |
0.0746 USDT |
5,398,007.2672 RVN |
0.0725 USDT |
0.0620 USDT |
0.0815 USDT |
0.0745 USDT |
| 2021-02-14 |
0.0758 USDT |
11,478,653.2559 RVN |
0.0578 USDT |
0.0568 USDT |
0.0886 USDT |
0.0740 USDT |
| 2021-02-13 |
0.0565 USDT |
5,115,618.5215 RVN |
0.0500 USDT |
0.0495 USDT |
0.0598 USDT |
0.0572 USDT |
| 2021-02-12 |
0.0488 USDT |
2,628,699.7615 RVN |
0.0483 USDT |
0.0462 USDT |
0.0521 USDT |
0.0499 USDT |
| 2021-02-11 |
0.0482 USDT |
4,045,032.1194 RVN |
0.0494 USDT |
0.0462 USDT |
0.0504 USDT |
0.0482 USDT |
| 2021-02-10 |
0.0474 USDT |
7,611,246.6605 RVN |
0.0422 USDT |
0.0421 USDT |
0.0600 USDT |
0.0494 USDT |
| 2021-02-09 |
0.0403 USDT |
2,961,136.0871 RVN |
0.0348 USDT |
0.0346 USDT |
0.0451 USDT |
0.0423 USDT |
| 2021-02-08 |
0.0343 USDT |
3,403,604.6978 RVN |
0.0324 USDT |
0.0312 USDT |
0.0361 USDT |
0.0350 USDT |
| 2021-02-07 |
0.0307 USDT |
3,912,189.3079 RVN |
0.0312 USDT |
0.0281 USDT |
0.0330 USDT |
0.0319 USDT |
| 2021-02-06 |
0.0301 USDT |
4,009,250.5032 RVN |
0.0303 USDT |
0.0276 USDT |
0.0338 USDT |
0.0312 USDT |
| 2021-02-05 |
0.0294 USDT |
5,161,974.1936 RVN |
0.0261 USDT |
0.0260 USDT |
0.0320 USDT |
0.0304 USDT |
| 2021-02-04 |
0.0255 USDT |
5,804,548.0577 RVN |
0.0247 USDT |
0.0243 USDT |
0.0278 USDT |
0.0261 USDT |
| 2021-02-03 |
0.0246 USDT |
4,264,835.7322 RVN |
0.0248 USDT |
0.0242 USDT |
0.0254 USDT |
0.0246 USDT |
| 2021-02-02 |
0.0247 USDT |
3,703,438.1395 RVN |
0.0239 USDT |
0.0235 USDT |
0.0261 USDT |
0.0247 USDT |
| 2021-02-01 |
0.0241 USDT |
4,002,734.4991 RVN |
0.0246 USDT |
0.0227 USDT |
0.0264 USDT |
0.0240 USDT |
| 2021-01-31 |
0.0249 USDT |
9,028,877.4438 RVN |
0.0229 USDT |
0.0224 USDT |
0.0285 USDT |
0.0248 USDT |
| 2021-01-30 |
0.0306 USDT |
24,512,738.7475 RVN |
0.0268 USDT |
0.0222 USDT |
0.0400 USDT |
0.0231 USDT |
| 2021-01-29 |
0.0230 USDT |
31,261,509.2422 RVN |
0.0165 USDT |
0.0165 USDT |
0.0297 USDT |
0.0269 USDT |
| 2021-01-28 |
0.0161 USDT |
1,844,783.6992 RVN |
0.0153 USDT |
0.0150 USDT |
0.0166 USDT |
0.0156 USDT |
| 2021-01-27 |
0.0157 USDT |
1,224,013.8830 RVN |
0.0164 USDT |
0.0149 USDT |
0.0167 USDT |
0.0151 USDT |
| 2021-01-26 |
0.0162 USDT |
629,576.5347 RVN |
0.0166 USDT |
0.0158 USDT |
0.0168 USDT |
0.0165 USDT |
| 2021-01-25 |
0.0171 USDT |
589,713.9174 RVN |
0.0174 USDT |
0.0167 USDT |
0.0176 USDT |
0.0168 USDT |
| 2021-01-24 |
0.0172 USDT |
710,770.6959 RVN |
0.0171 USDT |
0.0167 USDT |
0.0176 USDT |
0.0173 USDT |
| 2021-01-23 |
0.0172 USDT |
836,301.3795 RVN |
0.0173 USDT |
0.0167 USDT |
0.0176 USDT |
0.0173 USDT |
| 2021-01-22 |
0.0167 USDT |
2,728,869.5671 RVN |
0.0158 USDT |
0.0149 USDT |
0.0178 USDT |
0.0173 USDT |
| 2021-01-21 |
0.0163 USDT |
2,754,319.4304 RVN |
0.0179 USDT |
0.0157 USDT |
0.0183 USDT |
0.0158 USDT |
| 2021-01-20 |
0.0178 USDT |
1,768,399.7733 RVN |
0.0182 USDT |
0.0167 USDT |
0.0184 USDT |
0.0179 USDT |
| 2021-01-19 |
0.0186 USDT |
2,420,849.3815 RVN |
0.0191 USDT |
0.0178 USDT |
0.0195 USDT |
0.0180 USDT |
| 2021-01-18 |
0.0185 USDT |
5,226,787.5370 RVN |
0.0174 USDT |
0.0173 USDT |
0.0195 USDT |
0.0191 USDT |
| 2021-01-17 |
0.0166 USDT |
1,743,003.7936 RVN |
0.0160 USDT |
0.0156 USDT |
0.0178 USDT |
0.0174 USDT |
| 2021-01-16 |
0.0169 USDT |
1,712,509.4389 RVN |
0.0165 USDT |
0.0159 USDT |
0.0173 USDT |
0.0162 USDT |
| 2021-01-15 |
0.0163 USDT |
1,856,741.7240 RVN |
0.0163 USDT |
0.0150 USDT |
0.0173 USDT |
0.0163 USDT |
| 2021-01-14 |
0.0164 USDT |
1,504,989.8002 RVN |
0.0165 USDT |
0.0158 USDT |
0.0168 USDT |
0.0163 USDT |
| 2021-01-13 |
0.0160 USDT |
2,012,069.5766 RVN |
0.0147 USDT |
0.0146 USDT |
0.0166 USDT |
0.0164 USDT |
| 2021-01-12 |
0.0149 USDT |
1,939,350.5518 RVN |
0.0147 USDT |
0.0141 USDT |
0.0156 USDT |
0.0147 USDT |
| 2021-01-11 |
0.0146 USDT |
5,715,395.4513 RVN |
0.0168 USDT |
0.0131 USDT |
0.0168 USDT |
0.0150 USDT |
| 2021-01-10 |
0.0173 USDT |
4,871,273.9052 RVN |
0.0178 USDT |
0.0150 USDT |
0.0186 USDT |
0.0168 USDT |
| 2021-01-09 |
0.0172 USDT |
4,198,321.8407 RVN |
0.0161 USDT |
0.0158 USDT |
0.0182 USDT |
0.0177 USDT |
| 2021-01-08 |
0.0161 USDT |
5,007,781.6420 RVN |
0.0158 USDT |
0.0140 USDT |
0.0182 USDT |
0.0163 USDT |
| 2021-01-07 |
0.0161 USDT |
6,244,947.6138 RVN |
0.0159 USDT |
0.0148 USDT |
0.0170 USDT |
0.0156 USDT |
| 2021-01-06 |
0.0154 USDT |
3,785,723.9002 RVN |
0.0150 USDT |
0.0137 USDT |
0.0166 USDT |
0.0158 USDT |