Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-21 |
0.0260 USDT |
412,197.6871 RVN |
0.0257 USDT |
0.0248 USDT |
0.0274 USDT |
0.0255 USDT |
| 2020-01-20 |
0.0260 USDT |
170,846.6927 RVN |
0.0270 USDT |
0.0256 USDT |
0.0270 USDT |
0.0256 USDT |
| 2020-01-19 |
0.0266 USDT |
208,016.7815 RVN |
0.0269 USDT |
0.0256 USDT |
0.0284 USDT |
0.0257 USDT |
| 2020-01-18 |
0.0275 USDT |
68,936.4962 RVN |
0.0277 USDT |
0.0269 USDT |
0.0285 USDT |
0.0275 USDT |
| 2020-01-17 |
0.0267 USDT |
805,884.1308 RVN |
0.0268 USDT |
0.0261 USDT |
0.0285 USDT |
0.0275 USDT |
| 2020-01-16 |
0.0255 USDT |
619,548.8210 RVN |
0.0275 USDT |
0.0244 USDT |
0.0275 USDT |
0.0262 USDT |
| 2020-01-15 |
0.0259 USDT |
344,503.3538 RVN |
0.0251 USDT |
0.0244 USDT |
0.0270 USDT |
0.0269 USDT |
| 2020-01-14 |
0.0248 USDT |
401,650.3485 RVN |
0.0233 USDT |
0.0233 USDT |
0.0264 USDT |
0.0243 USDT |
| 2020-01-13 |
0.0238 USDT |
38,515.2639 RVN |
0.0237 USDT |
0.0234 USDT |
0.0241 USDT |
0.0239 USDT |
| 2020-01-12 |
0.0238 USDT |
18,437.8142 RVN |
0.0237 USDT |
0.0237 USDT |
0.0244 USDT |
0.0238 USDT |
| 2020-01-11 |
0.0243 USDT |
61,197.0817 RVN |
0.0236 USDT |
0.0229 USDT |
0.0246 USDT |
0.0239 USDT |
| 2020-01-10 |
0.0245 USDT |
130,111.6508 RVN |
0.0232 USDT |
0.0228 USDT |
0.0264 USDT |
0.0239 USDT |
| 2020-01-09 |
0.0236 USDT |
66,501.6849 RVN |
0.0236 USDT |
0.0233 USDT |
0.0240 USDT |
0.0233 USDT |
| 2020-01-08 |
0.0242 USDT |
417,684.8418 RVN |
0.0247 USDT |
0.0231 USDT |
0.0247 USDT |
0.0242 USDT |
| 2020-01-07 |
0.0247 USDT |
394,533.2926 RVN |
0.0247 USDT |
0.0240 USDT |
0.0252 USDT |
0.0242 USDT |
| 2020-01-06 |
0.0237 USDT |
128,824.3191 RVN |
0.0234 USDT |
0.0229 USDT |
0.0240 USDT |
0.0239 USDT |
| 2020-01-05 |
0.0229 USDT |
44,490.5729 RVN |
0.0228 USDT |
0.0228 USDT |
0.0235 USDT |
0.0229 USDT |
| 2020-01-04 |
0.0227 USDT |
31,860.2141 RVN |
0.0228 USDT |
0.0224 USDT |
0.0230 USDT |
0.0224 USDT |
| 2020-01-03 |
0.0228 USDT |
214,883.5322 RVN |
0.0227 USDT |
0.0210 USDT |
0.0263 USDT |
0.0226 USDT |
| 2020-01-02 |
0.0221 USDT |
228,825.9153 RVN |
0.0222 USDT |
0.0210 USDT |
0.0257 USDT |
0.0228 USDT |
| 2020-01-01 |
0.0228 USDT |
24,768.1361 RVN |
0.0228 USDT |
0.0223 USDT |
0.0228 USDT |
0.0227 USDT |
| 2019-12-31 |
0.0226 USDT |
85,877.5918 RVN |
0.0221 USDT |
0.0221 USDT |
0.0255 USDT |
0.0229 USDT |
| 2019-12-30 |
0.0221 USDT |
70,295.5052 RVN |
0.0224 USDT |
0.0221 USDT |
0.0224 USDT |
0.0221 USDT |
| 2019-12-29 |
0.0225 USDT |
7,974.6904 RVN |
0.0225 USDT |
0.0221 USDT |
0.0230 USDT |
0.0224 USDT |
| 2019-12-28 |
0.0223 USDT |
42,914.6983 RVN |
0.0222 USDT |
0.0221 USDT |
0.0230 USDT |
0.0223 USDT |
| 2019-12-27 |
0.0219 USDT |
24,284.6192 RVN |
0.0230 USDT |
0.0200 USDT |
0.0230 USDT |
0.0221 USDT |
| 2019-12-26 |
0.0220 USDT |
13,366.7037 RVN |
0.0219 USDT |
0.0200 USDT |
0.0222 USDT |
0.0217 USDT |
| 2019-12-25 |
0.0220 USDT |
27,371.3054 RVN |
0.0226 USDT |
0.0216 USDT |
0.0231 USDT |
0.0219 USDT |
| 2019-12-24 |
0.0225 USDT |
66,976.8663 RVN |
0.0224 USDT |
0.0200 USDT |
0.0240 USDT |
0.0226 USDT |
| 2019-12-23 |
0.0226 USDT |
59,667.7382 RVN |
0.0230 USDT |
0.0221 USDT |
0.0232 USDT |
0.0223 USDT |
| 2019-12-22 |
0.0231 USDT |
79,125.2514 RVN |
0.0230 USDT |
0.0221 USDT |
0.0235 USDT |
0.0235 USDT |
| 2019-12-21 |
0.0230 USDT |
7,634.7520 RVN |
0.0231 USDT |
0.0225 USDT |
0.0232 USDT |
0.0225 USDT |
| 2019-12-20 |
0.0235 USDT |
142,132.1991 RVN |
0.0231 USDT |
0.0227 USDT |
0.0241 USDT |
0.0230 USDT |
| 2019-12-19 |
0.0220 USDT |
166,292.8435 RVN |
0.0225 USDT |
0.0191 USDT |
0.0237 USDT |
0.0231 USDT |
| 2019-12-18 |
0.0216 USDT |
49,391.2020 RVN |
0.0202 USDT |
0.0200 USDT |
0.0236 USDT |
0.0221 USDT |
| 2019-12-17 |
0.0207 USDT |
82,744.8620 RVN |
0.0215 USDT |
0.0204 USDT |
0.0215 USDT |
0.0210 USDT |
| 2019-12-16 |
0.0220 USDT |
38,705.7581 RVN |
0.0227 USDT |
0.0215 USDT |
0.0230 USDT |
0.0215 USDT |
| 2019-12-15 |
0.0235 USDT |
4,536.8934 RVN |
0.0227 USDT |
0.0223 USDT |
0.0240 USDT |
0.0240 USDT |
| 2019-12-14 |
0.0232 USDT |
166,604.9405 RVN |
0.0243 USDT |
0.0218 USDT |
0.0260 USDT |
0.0223 USDT |
| 2019-12-13 |
0.0240 USDT |
129,545.0999 RVN |
0.0235 USDT |
0.0235 USDT |
0.0256 USDT |
0.0235 USDT |
| 2019-12-12 |
0.0237 USDT |
253,519.9577 RVN |
0.0245 USDT |
0.0231 USDT |
0.0246 USDT |
0.0237 USDT |
| 2019-12-11 |
0.0245 USDT |
83,606.1747 RVN |
0.0241 USDT |
0.0238 USDT |
0.0262 USDT |
0.0243 USDT |
| 2019-12-10 |
0.0251 USDT |
695,629.4153 RVN |
0.0299 USDT |
0.0227 USDT |
0.0301 USDT |
0.0241 USDT |
| 2019-12-09 |
0.0312 USDT |
248,920.9899 RVN |
0.0330 USDT |
0.0297 USDT |
0.0331 USDT |
0.0297 USDT |
| 2019-12-08 |
0.0329 USDT |
169,728.9221 RVN |
0.0336 USDT |
0.0317 USDT |
0.0341 USDT |
0.0330 USDT |
| 2019-12-07 |
0.0323 USDT |
429,304.0968 RVN |
0.0286 USDT |
0.0276 USDT |
0.0337 USDT |
0.0336 USDT |
| 2019-12-06 |
0.0287 USDT |
512,915.6019 RVN |
0.0270 USDT |
0.0263 USDT |
0.0301 USDT |
0.0276 USDT |
| 2019-12-05 |
0.0254 USDT |
112,414.8521 RVN |
0.0263 USDT |
0.0247 USDT |
0.0268 USDT |
0.0251 USDT |
| 2019-12-04 |
0.0273 USDT |
266,948.7036 RVN |
0.0253 USDT |
0.0253 USDT |
0.0283 USDT |
0.0275 USDT |
| 2019-12-03 |
0.0259 USDT |
195,668.4645 RVN |
0.0226 USDT |
0.0217 USDT |
0.0274 USDT |
0.0259 USDT |