Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-05 |
0.0104 USDT |
347,243.5751 RVN |
0.0100 USDT |
0.0100 USDT |
0.0113 USDT |
0.0100 USDT |
| 2019-02-04 |
0.0104 USDT |
335,263.0352 RVN |
0.0114 USDT |
0.0093 USDT |
0.0114 USDT |
0.0104 USDT |
| 2019-02-03 |
0.0107 USDT |
90,616.4358 RVN |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0106 USDT |
| 2019-02-02 |
0.0109 USDT |
8,226.1519 RVN |
0.0108 USDT |
0.0108 USDT |
0.0115 USDT |
0.0108 USDT |
| 2019-02-01 |
0.0107 USDT |
630,976.3021 RVN |
0.0108 USDT |
0.0106 USDT |
0.0111 USDT |
0.0108 USDT |
| 2019-01-31 |
0.0111 USDT |
584,822.6379 RVN |
0.0118 USDT |
0.0106 USDT |
0.0118 USDT |
0.0108 USDT |
| 2019-01-30 |
0.0116 USDT |
69,510.8754 RVN |
0.0112 USDT |
0.0112 USDT |
0.0118 USDT |
0.0118 USDT |
| 2019-01-29 |
0.0116 USDT |
92,480.5275 RVN |
0.0114 USDT |
0.0112 USDT |
0.0119 USDT |
0.0112 USDT |
| 2019-01-28 |
0.0118 USDT |
1,776,633.9840 RVN |
0.0123 USDT |
0.0110 USDT |
0.0123 USDT |
0.0116 USDT |
| 2019-01-27 |
0.0124 USDT |
447,001.9395 RVN |
0.0129 USDT |
0.0121 USDT |
0.0129 USDT |
0.0123 USDT |
| 2019-01-26 |
0.0127 USDT |
639,596.6051 RVN |
0.0127 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2019-01-25 |
0.0128 USDT |
233,186.0133 RVN |
0.0133 USDT |
0.0124 USDT |
0.0134 USDT |
0.0128 USDT |
| 2019-01-24 |
0.0131 USDT |
208,453.8274 RVN |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2019-01-23 |
0.0136 USDT |
340,972.7627 RVN |
0.0140 USDT |
0.0131 USDT |
0.0146 USDT |
0.0131 USDT |
| 2019-01-22 |
0.0132 USDT |
741,056.8689 RVN |
0.0119 USDT |
0.0118 USDT |
0.0140 USDT |
0.0140 USDT |
| 2019-01-21 |
0.0119 USDT |
34,089.3177 RVN |
0.0123 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
| 2019-01-20 |
0.0126 USDT |
492,677.5037 RVN |
0.0126 USDT |
0.0118 USDT |
0.0129 USDT |
0.0118 USDT |
| 2019-01-19 |
0.0126 USDT |
168,354.3682 RVN |
0.0123 USDT |
0.0123 USDT |
0.0132 USDT |
0.0126 USDT |
| 2019-01-18 |
0.0125 USDT |
277,068.8788 RVN |
0.0125 USDT |
0.0123 USDT |
0.0130 USDT |
0.0123 USDT |
| 2019-01-17 |
0.0123 USDT |
115,723.6842 RVN |
0.0120 USDT |
0.0118 USDT |
0.0128 USDT |
0.0124 USDT |
| 2019-01-16 |
0.0120 USDT |
49,835.9286 RVN |
0.0114 USDT |
0.0114 USDT |
0.0125 USDT |
0.0120 USDT |
| 2019-01-15 |
0.0121 USDT |
48,428.3372 RVN |
0.0124 USDT |
0.0113 USDT |
0.0124 USDT |
0.0120 USDT |
| 2019-01-14 |
0.0116 USDT |
66,692.6590 RVN |
0.0116 USDT |
0.0112 USDT |
0.0129 USDT |
0.0125 USDT |
| 2019-01-13 |
0.0122 USDT |
320,450.1401 RVN |
0.0128 USDT |
0.0116 USDT |
0.0129 USDT |
0.0120 USDT |
| 2019-01-12 |
0.0127 USDT |
26,080.4842 RVN |
0.0121 USDT |
0.0121 USDT |
0.0129 USDT |
0.0129 USDT |
| 2019-01-11 |
0.0121 USDT |
218,899.6036 RVN |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0121 USDT |
| 2019-01-10 |
0.0132 USDT |
309,172.0746 RVN |
0.0148 USDT |
0.0121 USDT |
0.0155 USDT |
0.0124 USDT |
| 2019-01-09 |
0.0152 USDT |
664,467.2513 RVN |
0.0151 USDT |
0.0146 USDT |
0.0157 USDT |
0.0148 USDT |
| 2019-01-08 |
0.0147 USDT |
114,997.1990 RVN |
0.0150 USDT |
0.0141 USDT |
0.0151 USDT |
0.0149 USDT |
| 2019-01-07 |
0.0146 USDT |
250,845.7963 RVN |
0.0129 USDT |
0.0129 USDT |
0.0150 USDT |
0.0147 USDT |
| 2019-01-06 |
0.0145 USDT |
736,060.2944 RVN |
0.0136 USDT |
0.0131 USDT |
0.0150 USDT |
0.0138 USDT |
| 2019-01-05 |
0.0133 USDT |
192,358.9521 RVN |
0.0133 USDT |
0.0129 USDT |
0.0141 USDT |
0.0135 USDT |
| 2019-01-04 |
0.0129 USDT |
269,551.3995 RVN |
0.0130 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2019-01-03 |
0.0132 USDT |
143,931.3384 RVN |
0.0136 USDT |
0.0130 USDT |
0.0140 USDT |
0.0130 USDT |
| 2019-01-02 |
0.0133 USDT |
255,984.6254 RVN |
0.0134 USDT |
0.0127 USDT |
0.0138 USDT |
0.0136 USDT |
| 2019-01-01 |
0.0124 USDT |
28,291.8365 RVN |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0130 USDT |
| 2018-12-31 |
0.0132 USDT |
165,059.4114 RVN |
0.0132 USDT |
0.0125 USDT |
0.0134 USDT |
0.0125 USDT |
| 2018-12-30 |
0.0132 USDT |
275,572.8523 RVN |
0.0131 USDT |
0.0128 USDT |
0.0149 USDT |
0.0138 USDT |
| 2018-12-29 |
0.0139 USDT |
156,970.5778 RVN |
0.0138 USDT |
0.0131 USDT |
0.0149 USDT |
0.0131 USDT |
| 2018-12-28 |
0.0131 USDT |
185,427.4427 RVN |
0.0123 USDT |
0.0123 USDT |
0.0139 USDT |
0.0137 USDT |
| 2018-12-27 |
0.0137 USDT |
103,592.8594 RVN |
0.0140 USDT |
0.0126 USDT |
0.0142 USDT |
0.0126 USDT |
| 2018-12-26 |
0.0143 USDT |
120,854.7828 RVN |
0.0140 USDT |
0.0138 USDT |
0.0149 USDT |
0.0142 USDT |
| 2018-12-25 |
0.0149 USDT |
387,627.6328 RVN |
0.0159 USDT |
0.0139 USDT |
0.0159 USDT |
0.0139 USDT |
| 2018-12-24 |
0.0169 USDT |
480,567.6042 RVN |
0.0157 USDT |
0.0156 USDT |
0.0190 USDT |
0.0159 USDT |
| 2018-12-23 |
0.0164 USDT |
74,302.2786 RVN |
0.0156 USDT |
0.0155 USDT |
0.0170 USDT |
0.0157 USDT |
| 2018-12-22 |
0.0156 USDT |
187,527.4236 RVN |
0.0149 USDT |
0.0149 USDT |
0.0164 USDT |
0.0151 USDT |
| 2018-12-21 |
0.0151 USDT |
357,289.6104 RVN |
0.0157 USDT |
0.0130 USDT |
0.0170 USDT |
0.0143 USDT |
| 2018-12-20 |
0.0145 USDT |
256,087.5276 RVN |
0.0128 USDT |
0.0128 USDT |
0.0157 USDT |
0.0157 USDT |
| 2018-12-19 |
0.0145 USDT |
552,288.2601 RVN |
0.0144 USDT |
0.0141 USDT |
0.0156 USDT |
0.0141 USDT |
| 2018-12-18 |
0.0136 USDT |
279,439.6535 RVN |
0.0137 USDT |
0.0122 USDT |
0.0143 USDT |
0.0141 USDT |