Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-27 |
0.0527 USDT |
740,350.7916 RVN |
0.0510 USDT |
0.0499 USDT |
0.0583 USDT |
0.0583 USDT |
| 2019-03-26 |
0.0512 USDT |
437,867.6556 RVN |
0.0550 USDT |
0.0491 USDT |
0.0573 USDT |
0.0521 USDT |
| 2019-03-25 |
0.0560 USDT |
1,515,388.4752 RVN |
0.0575 USDT |
0.0533 USDT |
0.0615 USDT |
0.0572 USDT |
| 2019-03-24 |
0.0590 USDT |
1,034,351.0097 RVN |
0.0539 USDT |
0.0539 USDT |
0.0700 USDT |
0.0581 USDT |
| 2019-03-23 |
0.0489 USDT |
528,630.7494 RVN |
0.0433 USDT |
0.0431 USDT |
0.0535 USDT |
0.0525 USDT |
| 2019-03-22 |
0.0453 USDT |
581,665.4266 RVN |
0.0450 USDT |
0.0421 USDT |
0.0484 USDT |
0.0441 USDT |
| 2019-03-21 |
0.0430 USDT |
984,833.8015 RVN |
0.0397 USDT |
0.0387 USDT |
0.0494 USDT |
0.0461 USDT |
| 2019-03-20 |
0.0363 USDT |
619,416.2596 RVN |
0.0333 USDT |
0.0323 USDT |
0.0395 USDT |
0.0395 USDT |
| 2019-03-19 |
0.0337 USDT |
695,104.1304 RVN |
0.0313 USDT |
0.0313 USDT |
0.0366 USDT |
0.0335 USDT |
| 2019-03-18 |
0.0302 USDT |
920,984.1306 RVN |
0.0290 USDT |
0.0282 USDT |
0.0317 USDT |
0.0300 USDT |
| 2019-03-17 |
0.0285 USDT |
438,839.3726 RVN |
0.0277 USDT |
0.0269 USDT |
0.0290 USDT |
0.0282 USDT |
| 2019-03-16 |
0.0276 USDT |
316,718.3181 RVN |
0.0290 USDT |
0.0262 USDT |
0.0290 USDT |
0.0277 USDT |
| 2019-03-15 |
0.0276 USDT |
863,115.6124 RVN |
0.0256 USDT |
0.0252 USDT |
0.0297 USDT |
0.0282 USDT |
| 2019-03-14 |
0.0257 USDT |
240,887.2646 RVN |
0.0260 USDT |
0.0241 USDT |
0.0261 USDT |
0.0247 USDT |
| 2019-03-13 |
0.0272 USDT |
269,931.7674 RVN |
0.0260 USDT |
0.0243 USDT |
0.0303 USDT |
0.0260 USDT |
| 2019-03-12 |
0.0251 USDT |
802,430.0040 RVN |
0.0242 USDT |
0.0229 USDT |
0.0274 USDT |
0.0241 USDT |
| 2019-03-11 |
0.0262 USDT |
189,247.1477 RVN |
0.0264 USDT |
0.0242 USDT |
0.0290 USDT |
0.0247 USDT |
| 2019-03-10 |
0.0294 USDT |
462,048.3738 RVN |
0.0303 USDT |
0.0264 USDT |
0.0340 USDT |
0.0264 USDT |
| 2019-03-09 |
0.0315 USDT |
1,001,091.2056 RVN |
0.0327 USDT |
0.0292 USDT |
0.0350 USDT |
0.0303 USDT |
| 2019-03-08 |
0.0336 USDT |
924,433.4663 RVN |
0.0345 USDT |
0.0320 USDT |
0.0388 USDT |
0.0327 USDT |
| 2019-03-07 |
0.0335 USDT |
2,964,716.2200 RVN |
0.0269 USDT |
0.0267 USDT |
0.0450 USDT |
0.0345 USDT |
| 2019-03-06 |
0.0258 USDT |
479,053.0196 RVN |
0.0236 USDT |
0.0219 USDT |
0.0270 USDT |
0.0269 USDT |
| 2019-03-05 |
0.0231 USDT |
342,353.3241 RVN |
0.0239 USDT |
0.0205 USDT |
0.0250 USDT |
0.0220 USDT |
| 2019-03-04 |
0.0233 USDT |
1,665,916.4988 RVN |
0.0235 USDT |
0.0190 USDT |
0.0285 USDT |
0.0230 USDT |
| 2019-03-03 |
0.0205 USDT |
1,051,986.1669 RVN |
0.0200 USDT |
0.0178 USDT |
0.0235 USDT |
0.0233 USDT |
| 2019-03-02 |
0.0179 USDT |
494,163.7168 RVN |
0.0160 USDT |
0.0155 USDT |
0.0200 USDT |
0.0200 USDT |
| 2019-03-01 |
0.0146 USDT |
400,322.9163 RVN |
0.0130 USDT |
0.0130 USDT |
0.0160 USDT |
0.0160 USDT |
| 2019-02-28 |
0.0147 USDT |
729,883.2553 RVN |
0.0126 USDT |
0.0121 USDT |
0.0166 USDT |
0.0150 USDT |
| 2019-02-27 |
0.0123 USDT |
822,540.0197 RVN |
0.0114 USDT |
0.0114 USDT |
0.0138 USDT |
0.0121 USDT |
| 2019-02-26 |
0.0114 USDT |
346,469.4418 RVN |
0.0107 USDT |
0.0100 USDT |
0.0120 USDT |
0.0117 USDT |
| 2019-02-25 |
0.0106 USDT |
61,539.7415 RVN |
0.0112 USDT |
0.0100 USDT |
0.0112 USDT |
0.0100 USDT |
| 2019-02-24 |
0.0111 USDT |
1,150,928.3634 RVN |
0.0112 USDT |
0.0102 USDT |
0.0118 USDT |
0.0102 USDT |
| 2019-02-23 |
0.0114 USDT |
300,529.0786 RVN |
0.0112 USDT |
0.0108 USDT |
0.0117 USDT |
0.0116 USDT |
| 2019-02-22 |
0.0110 USDT |
691,899.1231 RVN |
0.0105 USDT |
0.0105 USDT |
0.0118 USDT |
0.0114 USDT |
| 2019-02-21 |
0.0107 USDT |
83,397.1114 RVN |
0.0107 USDT |
0.0105 USDT |
0.0112 USDT |
0.0105 USDT |
| 2019-02-20 |
0.0108 USDT |
840,160.9286 RVN |
0.0107 USDT |
0.0106 USDT |
0.0114 USDT |
0.0107 USDT |
| 2019-02-19 |
0.0108 USDT |
301,985.2051 RVN |
0.0110 USDT |
0.0105 USDT |
0.0112 USDT |
0.0106 USDT |
| 2019-02-18 |
0.0108 USDT |
82,161.1422 RVN |
0.0101 USDT |
0.0101 USDT |
0.0110 USDT |
0.0110 USDT |
| 2019-02-17 |
0.0103 USDT |
139,661.1671 RVN |
0.0105 USDT |
0.0100 USDT |
0.0105 USDT |
0.0105 USDT |
| 2019-02-16 |
0.0103 USDT |
28,827.0231 RVN |
0.0103 USDT |
0.0102 USDT |
0.0110 USDT |
0.0102 USDT |
| 2019-02-15 |
0.0104 USDT |
27,940.6031 RVN |
0.0102 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2019-02-14 |
0.0103 USDT |
30,909.7162 RVN |
0.0110 USDT |
0.0102 USDT |
0.0110 USDT |
0.0102 USDT |
| 2019-02-13 |
0.0106 USDT |
264,880.6822 RVN |
0.0105 USDT |
0.0102 USDT |
0.0111 USDT |
0.0103 USDT |
| 2019-02-12 |
0.0106 USDT |
375,529.8574 RVN |
0.0107 USDT |
0.0104 USDT |
0.0111 USDT |
0.0105 USDT |
| 2019-02-11 |
0.0108 USDT |
151,732.0458 RVN |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0109 USDT |
| 2019-02-10 |
0.0111 USDT |
113,778.2688 RVN |
0.0112 USDT |
0.0108 USDT |
0.0112 USDT |
0.0109 USDT |
| 2019-02-09 |
0.0113 USDT |
372,530.5341 RVN |
0.0105 USDT |
0.0105 USDT |
0.0117 USDT |
0.0115 USDT |
| 2019-02-08 |
0.0106 USDT |
246,059.9767 RVN |
0.0110 USDT |
0.0100 USDT |
0.0112 USDT |
0.0108 USDT |
| 2019-02-07 |
0.0104 USDT |
476,060.5280 RVN |
0.0103 USDT |
0.0100 USDT |
0.0110 USDT |
0.0103 USDT |
| 2019-02-06 |
0.0100 USDT |
700,971.3477 RVN |
0.0099 USDT |
0.0096 USDT |
0.0109 USDT |
0.0103 USDT |