Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-11 |
0.0234 USDT |
752,036.8276 RVN |
0.0235 USDT |
0.0220 USDT |
0.0244 USDT |
0.0232 USDT |
| 2020-03-10 |
0.0246 USDT |
162,047.2141 RVN |
0.0232 USDT |
0.0229 USDT |
0.0265 USDT |
0.0230 USDT |
| 2020-03-09 |
0.0231 USDT |
260,255.6386 RVN |
0.0236 USDT |
0.0220 USDT |
0.0241 USDT |
0.0232 USDT |
| 2020-03-08 |
0.0242 USDT |
499,948.4121 RVN |
0.0265 USDT |
0.0235 USDT |
0.0265 USDT |
0.0235 USDT |
| 2020-03-07 |
0.0276 USDT |
93,593.0661 RVN |
0.0297 USDT |
0.0265 USDT |
0.0297 USDT |
0.0265 USDT |
| 2020-03-06 |
0.0279 USDT |
2,460,555.3658 RVN |
0.0280 USDT |
0.0266 USDT |
0.0292 USDT |
0.0292 USDT |
| 2020-03-05 |
0.0282 USDT |
576,307.9066 RVN |
0.0275 USDT |
0.0275 USDT |
0.0299 USDT |
0.0291 USDT |
| 2020-03-04 |
0.0274 USDT |
145,707.9118 RVN |
0.0262 USDT |
0.0260 USDT |
0.0280 USDT |
0.0275 USDT |
| 2020-03-03 |
0.0260 USDT |
24,130.3139 RVN |
0.0261 USDT |
0.0250 USDT |
0.0277 USDT |
0.0260 USDT |
| 2020-03-02 |
0.0261 USDT |
105,906.1996 RVN |
0.0265 USDT |
0.0251 USDT |
0.0276 USDT |
0.0261 USDT |
| 2020-03-01 |
0.0255 USDT |
571,828.6205 RVN |
0.0258 USDT |
0.0243 USDT |
0.0265 USDT |
0.0265 USDT |
| 2020-02-29 |
0.0261 USDT |
251,356.3448 RVN |
0.0260 USDT |
0.0258 USDT |
0.0261 USDT |
0.0258 USDT |
| 2020-02-28 |
0.0262 USDT |
233,766.3478 RVN |
0.0263 USDT |
0.0245 USDT |
0.0280 USDT |
0.0250 USDT |
| 2020-02-27 |
0.0259 USDT |
507,584.3121 RVN |
0.0250 USDT |
0.0242 USDT |
0.0330 USDT |
0.0280 USDT |
| 2020-02-26 |
0.0255 USDT |
370,420.8734 RVN |
0.0270 USDT |
0.0242 USDT |
0.0272 USDT |
0.0262 USDT |
| 2020-02-25 |
0.0273 USDT |
380,295.9981 RVN |
0.0300 USDT |
0.0250 USDT |
0.0300 USDT |
0.0272 USDT |
| 2020-02-24 |
0.0294 USDT |
287,780.9584 RVN |
0.0310 USDT |
0.0280 USDT |
0.0310 USDT |
0.0280 USDT |
| 2020-02-23 |
0.0316 USDT |
29,248.7363 RVN |
0.0305 USDT |
0.0305 USDT |
0.0322 USDT |
0.0316 USDT |
| 2020-02-22 |
0.0307 USDT |
36,373.2341 RVN |
0.0306 USDT |
0.0299 USDT |
0.0322 USDT |
0.0305 USDT |
| 2020-02-21 |
0.0312 USDT |
205,520.8612 RVN |
0.0297 USDT |
0.0297 USDT |
0.0325 USDT |
0.0310 USDT |
| 2020-02-20 |
0.0312 USDT |
208,360.7317 RVN |
0.0315 USDT |
0.0292 USDT |
0.0349 USDT |
0.0314 USDT |
| 2020-02-19 |
0.0334 USDT |
192,707.4145 RVN |
0.0339 USDT |
0.0315 USDT |
0.0356 USDT |
0.0315 USDT |
| 2020-02-18 |
0.0338 USDT |
166,998.6303 RVN |
0.0332 USDT |
0.0301 USDT |
0.0348 USDT |
0.0342 USDT |
| 2020-02-17 |
0.0340 USDT |
436,082.7025 RVN |
0.0348 USDT |
0.0290 USDT |
0.0348 USDT |
0.0335 USDT |
| 2020-02-16 |
0.0355 USDT |
485,505.6079 RVN |
0.0371 USDT |
0.0320 USDT |
0.0378 USDT |
0.0348 USDT |
| 2020-02-15 |
0.0394 USDT |
380,351.4916 RVN |
0.0405 USDT |
0.0360 USDT |
0.0418 USDT |
0.0368 USDT |
| 2020-02-14 |
0.0397 USDT |
521,637.8057 RVN |
0.0360 USDT |
0.0360 USDT |
0.0435 USDT |
0.0409 USDT |
| 2020-02-13 |
0.0372 USDT |
521,848.5050 RVN |
0.0376 USDT |
0.0348 USDT |
0.0450 USDT |
0.0362 USDT |
| 2020-02-12 |
0.0357 USDT |
830,435.8829 RVN |
0.0349 USDT |
0.0307 USDT |
0.0383 USDT |
0.0370 USDT |
| 2020-02-11 |
0.0337 USDT |
250,442.3522 RVN |
0.0340 USDT |
0.0326 USDT |
0.0352 USDT |
0.0346 USDT |
| 2020-02-10 |
0.0331 USDT |
775,556.8483 RVN |
0.0343 USDT |
0.0316 USDT |
0.0349 USDT |
0.0339 USDT |
| 2020-02-09 |
0.0341 USDT |
767,542.0745 RVN |
0.0329 USDT |
0.0309 USDT |
0.0357 USDT |
0.0345 USDT |
| 2020-02-08 |
0.0338 USDT |
542,545.8304 RVN |
0.0361 USDT |
0.0327 USDT |
0.0361 USDT |
0.0333 USDT |
| 2020-02-07 |
0.0360 USDT |
904,492.5292 RVN |
0.0346 USDT |
0.0345 USDT |
0.0378 USDT |
0.0362 USDT |
| 2020-02-06 |
0.0336 USDT |
900,092.3604 RVN |
0.0316 USDT |
0.0316 USDT |
0.0359 USDT |
0.0346 USDT |
| 2020-02-05 |
0.0312 USDT |
404,765.6253 RVN |
0.0315 USDT |
0.0307 USDT |
0.0320 USDT |
0.0320 USDT |
| 2020-02-04 |
0.0312 USDT |
260,209.8479 RVN |
0.0310 USDT |
0.0301 USDT |
0.0325 USDT |
0.0320 USDT |
| 2020-02-03 |
0.0302 USDT |
550,781.1131 RVN |
0.0291 USDT |
0.0285 USDT |
0.0317 USDT |
0.0303 USDT |
| 2020-02-02 |
0.0286 USDT |
237,512.1383 RVN |
0.0277 USDT |
0.0274 USDT |
0.0291 USDT |
0.0288 USDT |
| 2020-02-01 |
0.0274 USDT |
81,425.3674 RVN |
0.0277 USDT |
0.0263 USDT |
0.0279 USDT |
0.0277 USDT |
| 2020-01-31 |
0.0275 USDT |
95,727.0020 RVN |
0.0277 USDT |
0.0272 USDT |
0.0281 USDT |
0.0277 USDT |
| 2020-01-30 |
0.0277 USDT |
40,526.5829 RVN |
0.0275 USDT |
0.0269 USDT |
0.0279 USDT |
0.0279 USDT |
| 2020-01-29 |
0.0271 USDT |
183,368.9877 RVN |
0.0274 USDT |
0.0266 USDT |
0.0275 USDT |
0.0268 USDT |
| 2020-01-28 |
0.0269 USDT |
128,448.4270 RVN |
0.0270 USDT |
0.0262 USDT |
0.0274 USDT |
0.0274 USDT |
| 2020-01-27 |
0.0267 USDT |
32,599.0611 RVN |
0.0274 USDT |
0.0261 USDT |
0.0274 USDT |
0.0263 USDT |
| 2020-01-26 |
0.0255 USDT |
57,726.1889 RVN |
0.0254 USDT |
0.0253 USDT |
0.0268 USDT |
0.0257 USDT |
| 2020-01-25 |
0.0260 USDT |
63,253.9525 RVN |
0.0254 USDT |
0.0252 USDT |
0.0274 USDT |
0.0254 USDT |
| 2020-01-24 |
0.0254 USDT |
80,777.4616 RVN |
0.0256 USDT |
0.0247 USDT |
0.0261 USDT |
0.0261 USDT |
| 2020-01-23 |
0.0261 USDT |
21,515.5882 RVN |
0.0268 USDT |
0.0252 USDT |
0.0268 USDT |
0.0252 USDT |
| 2020-01-22 |
0.0270 USDT |
5,151.4158 RVN |
0.0271 USDT |
0.0260 USDT |
0.0271 USDT |
0.0265 USDT |