Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-02 |
0.0228 USDT |
52,428.4165 RVN |
0.0218 USDT |
0.0215 USDT |
0.0230 USDT |
0.0230 USDT |
| 2019-12-01 |
0.0222 USDT |
4,030.1994 RVN |
0.0219 USDT |
0.0219 USDT |
0.0225 USDT |
0.0225 USDT |
| 2019-11-30 |
0.0232 USDT |
5,246.4097 RVN |
0.0231 USDT |
0.0231 USDT |
0.0242 USDT |
0.0231 USDT |
| 2019-11-29 |
0.0229 USDT |
5,263.8051 RVN |
0.0242 USDT |
0.0176 USDT |
0.0242 USDT |
0.0231 USDT |
| 2019-11-28 |
0.0228 USDT |
5,128.7996 RVN |
0.0224 USDT |
0.0224 USDT |
0.0232 USDT |
0.0227 USDT |
| 2019-11-27 |
0.0231 USDT |
34,595.2302 RVN |
0.0242 USDT |
0.0217 USDT |
0.0242 USDT |
0.0230 USDT |
| 2019-11-26 |
0.0215 USDT |
4,453.6867 RVN |
0.0224 USDT |
0.0214 USDT |
0.0224 USDT |
0.0214 USDT |
| 2019-11-25 |
0.0214 USDT |
49,171.8143 RVN |
0.0200 USDT |
0.0199 USDT |
0.0222 USDT |
0.0220 USDT |
| 2019-11-24 |
0.0219 USDT |
51,678.1424 RVN |
0.0224 USDT |
0.0210 USDT |
0.0224 USDT |
0.0215 USDT |
| 2019-11-23 |
0.0219 USDT |
43,429.7802 RVN |
0.0214 USDT |
0.0210 USDT |
0.0230 USDT |
0.0230 USDT |
| 2019-11-22 |
0.0215 USDT |
27,751.6220 RVN |
0.0233 USDT |
0.0200 USDT |
0.0237 USDT |
0.0219 USDT |
| 2019-11-21 |
0.0231 USDT |
81,972.3079 RVN |
0.0246 USDT |
0.0221 USDT |
0.0251 USDT |
0.0228 USDT |
| 2019-11-20 |
0.0247 USDT |
12,482.8331 RVN |
0.0248 USDT |
0.0246 USDT |
0.0249 USDT |
0.0246 USDT |
| 2019-11-19 |
0.0250 USDT |
27,103.3403 RVN |
0.0252 USDT |
0.0246 USDT |
0.0252 USDT |
0.0247 USDT |
| 2019-11-18 |
0.0255 USDT |
55,008.2630 RVN |
0.0262 USDT |
0.0252 USDT |
0.0262 USDT |
0.0252 USDT |
| 2019-11-17 |
0.0266 USDT |
12,165.4879 RVN |
0.0267 USDT |
0.0264 USDT |
0.0267 USDT |
0.0264 USDT |
| 2019-11-16 |
0.0267 USDT |
53,572.3166 RVN |
0.0266 USDT |
0.0260 USDT |
0.0269 USDT |
0.0266 USDT |
| 2019-11-15 |
0.0265 USDT |
45,678.6154 RVN |
0.0269 USDT |
0.0260 USDT |
0.0271 USDT |
0.0262 USDT |
| 2019-11-14 |
0.0275 USDT |
125,412.9595 RVN |
0.0290 USDT |
0.0269 USDT |
0.0290 USDT |
0.0269 USDT |
| 2019-11-13 |
0.0282 USDT |
4,458.2999 RVN |
0.0277 USDT |
0.0276 USDT |
0.0290 USDT |
0.0284 USDT |
| 2019-11-12 |
0.0287 USDT |
35,474.0378 RVN |
0.0271 USDT |
0.0271 USDT |
0.0290 USDT |
0.0277 USDT |
| 2019-11-11 |
0.0275 USDT |
13,168.1330 RVN |
0.0286 USDT |
0.0271 USDT |
0.0286 USDT |
0.0280 USDT |
| 2019-11-10 |
0.0294 USDT |
20,234.9970 RVN |
0.0284 USDT |
0.0284 USDT |
0.0295 USDT |
0.0285 USDT |
| 2019-11-09 |
0.0288 USDT |
96,780.2141 RVN |
0.0291 USDT |
0.0278 USDT |
0.0295 USDT |
0.0290 USDT |
| 2019-11-08 |
0.0281 USDT |
63,968.7583 RVN |
0.0287 USDT |
0.0270 USDT |
0.0295 USDT |
0.0273 USDT |
| 2019-11-07 |
0.0290 USDT |
20,213.2084 RVN |
0.0299 USDT |
0.0283 USDT |
0.0299 USDT |
0.0294 USDT |
| 2019-11-06 |
0.0295 USDT |
68,677.1622 RVN |
0.0292 USDT |
0.0290 USDT |
0.0299 USDT |
0.0299 USDT |
| 2019-11-05 |
0.0293 USDT |
41,278.2111 RVN |
0.0295 USDT |
0.0288 USDT |
0.0299 USDT |
0.0292 USDT |
| 2019-11-04 |
0.0294 USDT |
193,688.0005 RVN |
0.0299 USDT |
0.0287 USDT |
0.0322 USDT |
0.0295 USDT |
| 2019-11-03 |
0.0297 USDT |
22,996.3274 RVN |
0.0294 USDT |
0.0290 USDT |
0.0300 USDT |
0.0295 USDT |
| 2019-11-02 |
0.0285 USDT |
54,162.8807 RVN |
0.0280 USDT |
0.0280 USDT |
0.0290 USDT |
0.0280 USDT |
| 2019-11-01 |
0.0288 USDT |
52,308.4967 RVN |
0.0287 USDT |
0.0278 USDT |
0.0295 USDT |
0.0290 USDT |
| 2019-10-31 |
0.0298 USDT |
125,705.9193 RVN |
0.0285 USDT |
0.0285 USDT |
0.0300 USDT |
0.0285 USDT |
| 2019-10-30 |
0.0288 USDT |
49,586.6458 RVN |
0.0300 USDT |
0.0285 USDT |
0.0300 USDT |
0.0285 USDT |
| 2019-10-29 |
0.0305 USDT |
39,787.1108 RVN |
0.0313 USDT |
0.0298 USDT |
0.0313 USDT |
0.0300 USDT |
| 2019-10-28 |
0.0307 USDT |
312,643.6227 RVN |
0.0300 USDT |
0.0287 USDT |
0.0314 USDT |
0.0308 USDT |
| 2019-10-27 |
0.0298 USDT |
116,477.5713 RVN |
0.0282 USDT |
0.0280 USDT |
0.0310 USDT |
0.0297 USDT |
| 2019-10-26 |
0.0294 USDT |
154,017.4968 RVN |
0.0299 USDT |
0.0271 USDT |
0.0331 USDT |
0.0295 USDT |
| 2019-10-25 |
0.0287 USDT |
235,027.9359 RVN |
0.0276 USDT |
0.0271 USDT |
0.0295 USDT |
0.0295 USDT |
| 2019-10-24 |
0.0276 USDT |
112,164.6135 RVN |
0.0284 USDT |
0.0270 USDT |
0.0284 USDT |
0.0273 USDT |
| 2019-10-23 |
0.0288 USDT |
167,591.2838 RVN |
0.0310 USDT |
0.0270 USDT |
0.0310 USDT |
0.0273 USDT |
| 2019-10-22 |
0.0312 USDT |
20,724.5576 RVN |
0.0311 USDT |
0.0306 USDT |
0.0316 USDT |
0.0310 USDT |
| 2019-10-21 |
0.0311 USDT |
13,860.3071 RVN |
0.0313 USDT |
0.0304 USDT |
0.0313 USDT |
0.0309 USDT |
| 2019-10-20 |
0.0316 USDT |
24,312.6416 RVN |
0.0310 USDT |
0.0304 USDT |
0.0322 USDT |
0.0313 USDT |
| 2019-10-19 |
0.0314 USDT |
33,001.3020 RVN |
0.0309 USDT |
0.0309 USDT |
0.0314 USDT |
0.0309 USDT |
| 2019-10-18 |
0.0313 USDT |
35,701.6135 RVN |
0.0325 USDT |
0.0310 USDT |
0.0330 USDT |
0.0314 USDT |
| 2019-10-17 |
0.0327 USDT |
58,526.0440 RVN |
0.0322 USDT |
0.0313 USDT |
0.0331 USDT |
0.0322 USDT |
| 2019-10-16 |
0.0330 USDT |
164,477.0193 RVN |
0.0345 USDT |
0.0308 USDT |
0.0345 USDT |
0.0317 USDT |
| 2019-10-15 |
0.0345 USDT |
167,132.5943 RVN |
0.0355 USDT |
0.0338 USDT |
0.0370 USDT |
0.0345 USDT |
| 2019-10-14 |
0.0362 USDT |
209,753.1346 RVN |
0.0366 USDT |
0.0352 USDT |
0.0366 USDT |
0.0363 USDT |