Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-16 |
0.0610 USDT |
1,483,023.5034 RVN |
0.0650 USDT |
0.0538 USDT |
0.0695 USDT |
0.0581 USDT |
| 2019-05-15 |
0.0561 USDT |
2,287,891.8201 RVN |
0.0458 USDT |
0.0457 USDT |
0.0660 USDT |
0.0646 USDT |
| 2019-05-14 |
0.0461 USDT |
2,313,792.8123 RVN |
0.0446 USDT |
0.0432 USDT |
0.0480 USDT |
0.0458 USDT |
| 2019-05-13 |
0.0461 USDT |
709,973.1076 RVN |
0.0457 USDT |
0.0446 USDT |
0.0475 USDT |
0.0446 USDT |
| 2019-05-12 |
0.0465 USDT |
894,482.8170 RVN |
0.0477 USDT |
0.0438 USDT |
0.0488 USDT |
0.0457 USDT |
| 2019-05-11 |
0.0474 USDT |
906,808.3813 RVN |
0.0465 USDT |
0.0453 USDT |
0.0489 USDT |
0.0483 USDT |
| 2019-05-10 |
0.0450 USDT |
845,782.0027 RVN |
0.0415 USDT |
0.0414 USDT |
0.0484 USDT |
0.0471 USDT |
| 2019-05-09 |
0.0450 USDT |
486,265.4735 RVN |
0.0467 USDT |
0.0415 USDT |
0.0470 USDT |
0.0415 USDT |
| 2019-05-08 |
0.0461 USDT |
252,618.2809 RVN |
0.0445 USDT |
0.0431 USDT |
0.0491 USDT |
0.0467 USDT |
| 2019-05-07 |
0.0461 USDT |
392,909.5152 RVN |
0.0483 USDT |
0.0440 USDT |
0.0500 USDT |
0.0440 USDT |
| 2019-05-06 |
0.0487 USDT |
50,090.6570 RVN |
0.0491 USDT |
0.0470 USDT |
0.0496 USDT |
0.0487 USDT |
| 2019-05-05 |
0.0500 USDT |
77,505.1173 RVN |
0.0487 USDT |
0.0483 USDT |
0.0516 USDT |
0.0494 USDT |
| 2019-05-04 |
0.0481 USDT |
153,567.4047 RVN |
0.0508 USDT |
0.0453 USDT |
0.0508 USDT |
0.0493 USDT |
| 2019-05-03 |
0.0497 USDT |
123,925.6343 RVN |
0.0508 USDT |
0.0485 USDT |
0.0521 USDT |
0.0500 USDT |
| 2019-05-02 |
0.0510 USDT |
83,212.4008 RVN |
0.0521 USDT |
0.0496 USDT |
0.0521 USDT |
0.0508 USDT |
| 2019-05-01 |
0.0523 USDT |
1,099,752.7257 RVN |
0.0506 USDT |
0.0506 USDT |
0.0551 USDT |
0.0521 USDT |
| 2019-04-30 |
0.0455 USDT |
1,852,516.1758 RVN |
0.0474 USDT |
0.0435 USDT |
0.0504 USDT |
0.0504 USDT |
| 2019-04-29 |
0.0490 USDT |
668,537.1647 RVN |
0.0538 USDT |
0.0459 USDT |
0.0538 USDT |
0.0463 USDT |
| 2019-04-28 |
0.0545 USDT |
93,002.6796 RVN |
0.0559 USDT |
0.0521 USDT |
0.0564 USDT |
0.0530 USDT |
| 2019-04-27 |
0.0565 USDT |
245,553.4402 RVN |
0.0526 USDT |
0.0525 USDT |
0.0585 USDT |
0.0560 USDT |
| 2019-04-26 |
0.0545 USDT |
1,298,244.8561 RVN |
0.0519 USDT |
0.0498 USDT |
0.0581 USDT |
0.0530 USDT |
| 2019-04-25 |
0.0560 USDT |
345,917.9540 RVN |
0.0572 USDT |
0.0519 USDT |
0.0593 USDT |
0.0519 USDT |
| 2019-04-24 |
0.0584 USDT |
1,130,372.0092 RVN |
0.0622 USDT |
0.0551 USDT |
0.0649 USDT |
0.0569 USDT |
| 2019-04-23 |
0.0617 USDT |
297,756.1391 RVN |
0.0611 USDT |
0.0607 USDT |
0.0628 USDT |
0.0617 USDT |
| 2019-04-22 |
0.0610 USDT |
187,206.8863 RVN |
0.0623 USDT |
0.0600 USDT |
0.0632 USDT |
0.0619 USDT |
| 2019-04-21 |
0.0631 USDT |
93,957.2414 RVN |
0.0649 USDT |
0.0607 USDT |
0.0667 USDT |
0.0628 USDT |
| 2019-04-20 |
0.0675 USDT |
862,492.6023 RVN |
0.0661 USDT |
0.0642 USDT |
0.0706 USDT |
0.0642 USDT |
| 2019-04-19 |
0.0636 USDT |
868,083.5141 RVN |
0.0581 USDT |
0.0562 USDT |
0.0679 USDT |
0.0653 USDT |
| 2019-04-18 |
0.0577 USDT |
228,384.5005 RVN |
0.0598 USDT |
0.0568 USDT |
0.0600 USDT |
0.0581 USDT |
| 2019-04-17 |
0.0594 USDT |
270,000.7639 RVN |
0.0579 USDT |
0.0572 USDT |
0.0608 USDT |
0.0592 USDT |
| 2019-04-16 |
0.0576 USDT |
1,297,116.1080 RVN |
0.0585 USDT |
0.0555 USDT |
0.0589 USDT |
0.0578 USDT |
| 2019-04-15 |
0.0584 USDT |
273,063.4451 RVN |
0.0611 USDT |
0.0555 USDT |
0.0619 USDT |
0.0582 USDT |
| 2019-04-14 |
0.0622 USDT |
193,424.0071 RVN |
0.0640 USDT |
0.0611 USDT |
0.0640 USDT |
0.0611 USDT |
| 2019-04-13 |
0.0632 USDT |
278,335.9092 RVN |
0.0640 USDT |
0.0618 USDT |
0.0655 USDT |
0.0639 USDT |
| 2019-04-12 |
0.0621 USDT |
491,252.7072 RVN |
0.0615 USDT |
0.0581 USDT |
0.0659 USDT |
0.0640 USDT |
| 2019-04-11 |
0.0602 USDT |
862,807.2703 RVN |
0.0674 USDT |
0.0568 USDT |
0.0688 USDT |
0.0611 USDT |
| 2019-04-10 |
0.0693 USDT |
186,648.8320 RVN |
0.0678 USDT |
0.0667 USDT |
0.0707 USDT |
0.0675 USDT |
| 2019-04-09 |
0.0681 USDT |
268,643.2241 RVN |
0.0671 USDT |
0.0670 USDT |
0.0712 USDT |
0.0678 USDT |
| 2019-04-08 |
0.0661 USDT |
635,813.9501 RVN |
0.0677 USDT |
0.0635 USDT |
0.0687 USDT |
0.0670 USDT |
| 2019-04-07 |
0.0701 USDT |
1,306,733.3923 RVN |
0.0669 USDT |
0.0669 USDT |
0.0736 USDT |
0.0675 USDT |
| 2019-04-06 |
0.0653 USDT |
1,851,383.8649 RVN |
0.0587 USDT |
0.0587 USDT |
0.0693 USDT |
0.0669 USDT |
| 2019-04-05 |
0.0593 USDT |
304,827.6568 RVN |
0.0600 USDT |
0.0576 USDT |
0.0610 USDT |
0.0590 USDT |
| 2019-04-04 |
0.0578 USDT |
962,120.9459 RVN |
0.0586 USDT |
0.0545 USDT |
0.0620 USDT |
0.0604 USDT |
| 2019-04-03 |
0.0587 USDT |
1,457,112.1889 RVN |
0.0635 USDT |
0.0555 USDT |
0.0638 USDT |
0.0583 USDT |
| 2019-04-02 |
0.0636 USDT |
896,084.2613 RVN |
0.0635 USDT |
0.0590 USDT |
0.0666 USDT |
0.0635 USDT |
| 2019-04-01 |
0.0631 USDT |
491,041.5786 RVN |
0.0609 USDT |
0.0586 USDT |
0.0662 USDT |
0.0635 USDT |
| 2019-03-31 |
0.0594 USDT |
341,203.2072 RVN |
0.0624 USDT |
0.0577 USDT |
0.0624 USDT |
0.0609 USDT |
| 2019-03-30 |
0.0617 USDT |
515,211.1791 RVN |
0.0648 USDT |
0.0593 USDT |
0.0648 USDT |
0.0621 USDT |
| 2019-03-29 |
0.0650 USDT |
570,752.6250 RVN |
0.0669 USDT |
0.0636 USDT |
0.0710 USDT |
0.0648 USDT |
| 2019-03-28 |
0.0641 USDT |
1,670,343.4825 RVN |
0.0583 USDT |
0.0576 USDT |
0.0676 USDT |
0.0666 USDT |