Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-30 |
0.0198 USDT |
563,895.8269 RVN |
0.0203 USDT |
0.0185 USDT |
0.0210 USDT |
0.0192 USDT |
| 2020-04-29 |
0.0202 USDT |
676,118.5644 RVN |
0.0197 USDT |
0.0192 USDT |
0.0206 USDT |
0.0202 USDT |
| 2020-04-28 |
0.0193 USDT |
330,858.2681 RVN |
0.0193 USDT |
0.0189 USDT |
0.0201 USDT |
0.0197 USDT |
| 2020-04-27 |
0.0189 USDT |
220,663.0847 RVN |
0.0202 USDT |
0.0185 USDT |
0.0202 USDT |
0.0192 USDT |
| 2020-04-26 |
0.0201 USDT |
696,423.6304 RVN |
0.0195 USDT |
0.0183 USDT |
0.0210 USDT |
0.0197 USDT |
| 2020-04-25 |
0.0185 USDT |
550,773.0505 RVN |
0.0177 USDT |
0.0174 USDT |
0.0192 USDT |
0.0191 USDT |
| 2020-04-24 |
0.0173 USDT |
1,169,620.1519 RVN |
0.0184 USDT |
0.0172 USDT |
0.0184 USDT |
0.0182 USDT |
| 2020-04-23 |
0.0173 USDT |
78,334.2947 RVN |
0.0167 USDT |
0.0164 USDT |
0.0184 USDT |
0.0184 USDT |
| 2020-04-22 |
0.0163 USDT |
25,487.1580 RVN |
0.0162 USDT |
0.0155 USDT |
0.0168 USDT |
0.0168 USDT |
| 2020-04-21 |
0.0161 USDT |
854,486.7434 RVN |
0.0162 USDT |
0.0140 USDT |
0.0167 USDT |
0.0161 USDT |
| 2020-04-20 |
0.0161 USDT |
777,187.5598 RVN |
0.0169 USDT |
0.0155 USDT |
0.0190 USDT |
0.0155 USDT |
| 2020-04-19 |
0.0169 USDT |
689.7491 RVN |
0.0170 USDT |
0.0168 USDT |
0.0180 USDT |
0.0168 USDT |
| 2020-04-18 |
0.0169 USDT |
60,916.7720 RVN |
0.0165 USDT |
0.0165 USDT |
0.0175 USDT |
0.0171 USDT |
| 2020-04-17 |
0.0166 USDT |
26,838.7449 RVN |
0.0165 USDT |
0.0165 USDT |
0.0173 USDT |
0.0172 USDT |
| 2020-04-16 |
0.0168 USDT |
40,524.0614 RVN |
0.0155 USDT |
0.0155 USDT |
0.0172 USDT |
0.0172 USDT |
| 2020-04-15 |
0.0164 USDT |
35,958.8094 RVN |
0.0157 USDT |
0.0156 USDT |
0.0174 USDT |
0.0156 USDT |
| 2020-04-14 |
0.0159 USDT |
9,407.5308 RVN |
0.0158 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2020-04-13 |
0.0168 USDT |
316,384.2790 RVN |
0.0156 USDT |
0.0156 USDT |
0.0185 USDT |
0.0156 USDT |
| 2020-04-12 |
0.0170 USDT |
94,357.4826 RVN |
0.0168 USDT |
0.0159 USDT |
0.0193 USDT |
0.0166 USDT |
| 2020-04-11 |
0.0164 USDT |
500,785.1794 RVN |
0.0167 USDT |
0.0157 USDT |
0.0170 USDT |
0.0158 USDT |
| 2020-04-10 |
0.0168 USDT |
282,496.0806 RVN |
0.0200 USDT |
0.0160 USDT |
0.0200 USDT |
0.0162 USDT |
| 2020-04-09 |
0.0182 USDT |
488,033.0086 RVN |
0.0174 USDT |
0.0170 USDT |
0.0184 USDT |
0.0184 USDT |
| 2020-04-08 |
0.0171 USDT |
85,919.3874 RVN |
0.0170 USDT |
0.0169 USDT |
0.0179 USDT |
0.0173 USDT |
| 2020-04-07 |
0.0171 USDT |
465,906.6152 RVN |
0.0172 USDT |
0.0162 USDT |
0.0179 USDT |
0.0162 USDT |
| 2020-04-06 |
0.0164 USDT |
263,412.3207 RVN |
0.0162 USDT |
0.0151 USDT |
0.0172 USDT |
0.0172 USDT |
| 2020-04-05 |
0.0155 USDT |
43,712.0070 RVN |
0.0156 USDT |
0.0151 USDT |
0.0162 USDT |
0.0151 USDT |
| 2020-04-04 |
0.0157 USDT |
8,479.1141 RVN |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
| 2020-04-03 |
0.0148 USDT |
13,598.0139 RVN |
0.0164 USDT |
0.0148 USDT |
0.0164 USDT |
0.0162 USDT |
| 2020-04-02 |
0.0157 USDT |
73,983.3962 RVN |
0.0161 USDT |
0.0154 USDT |
0.0164 USDT |
0.0154 USDT |
| 2020-04-01 |
0.0148 USDT |
114,668.3978 RVN |
0.0157 USDT |
0.0148 USDT |
0.0157 USDT |
0.0148 USDT |
| 2020-03-31 |
0.0150 USDT |
12,486.3158 RVN |
0.0145 USDT |
0.0145 USDT |
0.0157 USDT |
0.0157 USDT |
| 2020-03-30 |
0.0146 USDT |
32,491.7067 RVN |
0.0147 USDT |
0.0142 USDT |
0.0160 USDT |
0.0157 USDT |
| 2020-03-29 |
0.0143 USDT |
42,438.5438 RVN |
0.0147 USDT |
0.0139 USDT |
0.0147 USDT |
0.0139 USDT |
| 2020-03-28 |
0.0140 USDT |
111,661.7986 RVN |
0.0143 USDT |
0.0138 USDT |
0.0147 USDT |
0.0139 USDT |
| 2020-03-27 |
0.0157 USDT |
23,407.1738 RVN |
0.0166 USDT |
0.0147 USDT |
0.0166 USDT |
0.0147 USDT |
| 2020-03-26 |
0.0161 USDT |
63,687.3912 RVN |
0.0155 USDT |
0.0155 USDT |
0.0175 USDT |
0.0169 USDT |
| 2020-03-25 |
0.0154 USDT |
7,293.4660 RVN |
0.0149 USDT |
0.0149 USDT |
0.0156 USDT |
0.0156 USDT |
| 2020-03-24 |
0.0151 USDT |
7,273.4454 RVN |
0.0149 USDT |
0.0140 USDT |
0.0157 USDT |
0.0150 USDT |
| 2020-03-23 |
0.0133 USDT |
6,004.3547 RVN |
0.0134 USDT |
0.0132 USDT |
0.0134 USDT |
0.0132 USDT |
| 2020-03-22 |
0.0140 USDT |
26,018.2695 RVN |
0.0147 USDT |
0.0129 USDT |
0.0147 USDT |
0.0129 USDT |
| 2020-03-21 |
0.0141 USDT |
4,910.6813 RVN |
0.0157 USDT |
0.0139 USDT |
0.0157 USDT |
0.0150 USDT |
| 2020-03-20 |
0.0153 USDT |
315,115.1864 RVN |
0.0150 USDT |
0.0135 USDT |
0.0180 USDT |
0.0148 USDT |
| 2020-03-19 |
0.0148 USDT |
301,303.8729 RVN |
0.0123 USDT |
0.0123 USDT |
0.0155 USDT |
0.0150 USDT |
| 2020-03-18 |
0.0126 USDT |
78,343.0614 RVN |
0.0134 USDT |
0.0120 USDT |
0.0134 USDT |
0.0128 USDT |
| 2020-03-17 |
0.0130 USDT |
74,582.0000 RVN |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2020-03-16 |
0.0125 USDT |
329,023.1150 RVN |
0.0132 USDT |
0.0110 USDT |
0.0134 USDT |
0.0119 USDT |
| 2020-03-15 |
0.0127 USDT |
188,185.6065 RVN |
0.0150 USDT |
0.0101 USDT |
0.0150 USDT |
0.0130 USDT |
| 2020-03-14 |
0.0138 USDT |
53,168.4048 RVN |
0.0139 USDT |
0.0134 USDT |
0.0150 USDT |
0.0134 USDT |
| 2020-03-13 |
0.0124 USDT |
315,433.3852 RVN |
0.0118 USDT |
0.0087 USDT |
0.0173 USDT |
0.0134 USDT |
| 2020-03-12 |
0.0163 USDT |
921,016.4514 RVN |
0.0224 USDT |
0.0109 USDT |
0.0224 USDT |
0.0114 USDT |