Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.0230 USDT |
22,332.9991 RVN |
0.0230 USDT |
0.0226 USDT |
0.0236 USDT |
0.0230 USDT |
| 2023-05-04 |
0.0229 USDT |
102,476.5174 RVN |
0.0231 USDT |
0.0227 USDT |
0.0231 USDT |
0.0227 USDT |
| 2023-05-03 |
0.0229 USDT |
55,547.9009 RVN |
0.0228 USDT |
0.0225 USDT |
0.0242 USDT |
0.0229 USDT |
| 2023-05-02 |
0.0229 USDT |
31,268.8459 RVN |
0.0229 USDT |
0.0227 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-05-01 |
0.0232 USDT |
62,864.6502 RVN |
0.0236 USDT |
0.0230 USDT |
0.0236 USDT |
0.0231 USDT |
| 2023-04-30 |
0.0238 USDT |
58,636.4808 RVN |
0.0238 USDT |
0.0236 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-04-29 |
0.0237 USDT |
503.7986 RVN |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
| 2023-04-28 |
0.0237 USDT |
34,381.9340 RVN |
0.0240 USDT |
0.0236 USDT |
0.0243 USDT |
0.0237 USDT |
| 2023-04-27 |
0.0240 USDT |
6,926.2164 RVN |
0.0236 USDT |
0.0236 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-04-26 |
0.0245 USDT |
18,519.3855 RVN |
0.0239 USDT |
0.0229 USDT |
0.0252 USDT |
0.0229 USDT |
| 2023-04-25 |
0.0237 USDT |
33,160.4378 RVN |
0.0233 USDT |
0.0233 USDT |
0.0243 USDT |
0.0242 USDT |
| 2023-04-24 |
0.0234 USDT |
9,018.4501 RVN |
0.0231 USDT |
0.0231 USDT |
0.0234 USDT |
0.0233 USDT |
| 2023-04-23 |
0.0238 USDT |
19,645.2500 RVN |
0.0239 USDT |
0.0230 USDT |
0.0239 USDT |
0.0230 USDT |
| 2023-04-22 |
0.0237 USDT |
34,091.9180 RVN |
0.0232 USDT |
0.0232 USDT |
0.0239 USDT |
0.0239 USDT |
| 2023-04-21 |
0.0241 USDT |
31,010.2536 RVN |
0.0241 USDT |
0.0237 USDT |
0.0245 USDT |
0.0237 USDT |
| 2023-04-20 |
0.0245 USDT |
11,688.6990 RVN |
0.0250 USDT |
0.0243 USDT |
0.0250 USDT |
0.0244 USDT |
| 2023-04-19 |
0.0261 USDT |
181,928.2653 RVN |
0.0273 USDT |
0.0248 USDT |
0.0275 USDT |
0.0254 USDT |
| 2023-04-18 |
0.0270 USDT |
134,192.2041 RVN |
0.0265 USDT |
0.0264 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-04-17 |
0.0268 USDT |
104,810.4319 RVN |
0.0277 USDT |
0.0264 USDT |
0.0277 USDT |
0.0267 USDT |
| 2023-04-16 |
0.0274 USDT |
113,181.4463 RVN |
0.0269 USDT |
0.0265 USDT |
0.0282 USDT |
0.0277 USDT |
| 2023-04-15 |
0.0270 USDT |
66,889.4670 RVN |
0.0271 USDT |
0.0269 USDT |
0.0271 USDT |
0.0270 USDT |
| 2023-04-14 |
0.0264 USDT |
1,838,764.2580 RVN |
0.0264 USDT |
0.0258 USDT |
0.0269 USDT |
0.0266 USDT |
| 2023-04-13 |
0.0262 USDT |
609,638.3716 RVN |
0.0259 USDT |
0.0256 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-04-12 |
0.0257 USDT |
522,671.4988 RVN |
0.0259 USDT |
0.0251 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-04-11 |
0.0261 USDT |
410,748.1223 RVN |
0.0259 USDT |
0.0257 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-04-10 |
0.0256 USDT |
519,335.5436 RVN |
0.0255 USDT |
0.0253 USDT |
0.0261 USDT |
0.0257 USDT |
| 2023-04-09 |
0.0253 USDT |
1,223,710.4565 RVN |
0.0255 USDT |
0.0240 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-04-08 |
0.0252 USDT |
337,885.3274 RVN |
0.0244 USDT |
0.0231 USDT |
0.0258 USDT |
0.0251 USDT |
| 2023-04-07 |
0.0251 USDT |
2,444,938.9499 RVN |
0.0254 USDT |
0.0237 USDT |
0.0262 USDT |
0.0251 USDT |
| 2023-04-06 |
0.0262 USDT |
250,044.0080 RVN |
0.0263 USDT |
0.0250 USDT |
0.0266 USDT |
0.0262 USDT |
| 2023-04-05 |
0.0265 USDT |
447,425.8772 RVN |
0.0261 USDT |
0.0254 USDT |
0.0272 USDT |
0.0263 USDT |
| 2023-04-04 |
0.0269 USDT |
998,163.5275 RVN |
0.0256 USDT |
0.0240 USDT |
0.0283 USDT |
0.0272 USDT |
| 2023-04-03 |
0.0253 USDT |
728,988.5020 RVN |
0.0254 USDT |
0.0248 USDT |
0.0263 USDT |
0.0257 USDT |
| 2023-04-02 |
0.0262 USDT |
260,324.5399 RVN |
0.0254 USDT |
0.0253 USDT |
0.0272 USDT |
0.0253 USDT |
| 2023-04-01 |
0.0262 USDT |
1,283,592.4045 RVN |
0.0245 USDT |
0.0245 USDT |
0.0280 USDT |
0.0259 USDT |
| 2023-03-31 |
0.0261 USDT |
16,830.1989 RVN |
0.0260 USDT |
0.0255 USDT |
0.0261 USDT |
0.0261 USDT |
| 2023-03-30 |
0.0257 USDT |
100,781.7105 RVN |
0.0259 USDT |
0.0251 USDT |
0.0268 USDT |
0.0263 USDT |
| 2023-03-29 |
0.0259 USDT |
239,468.3351 RVN |
0.0250 USDT |
0.0248 USDT |
0.0260 USDT |
0.0260 USDT |
| 2023-03-28 |
0.0243 USDT |
43,623.9270 RVN |
0.0240 USDT |
0.0237 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-03-27 |
0.0249 USDT |
45,933.1949 RVN |
0.0257 USDT |
0.0242 USDT |
0.0258 USDT |
0.0242 USDT |
| 2023-03-26 |
0.0258 USDT |
13,242.9901 RVN |
0.0254 USDT |
0.0253 USDT |
0.0261 USDT |
0.0258 USDT |
| 2023-03-25 |
0.0259 USDT |
6,385.5082 RVN |
0.0259 USDT |
0.0253 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-03-24 |
0.0265 USDT |
17,056.4108 RVN |
0.0268 USDT |
0.0256 USDT |
0.0268 USDT |
0.0262 USDT |
| 2023-03-23 |
0.0260 USDT |
112,664.8720 RVN |
0.0257 USDT |
0.0250 USDT |
0.0266 USDT |
0.0264 USDT |
| 2023-03-22 |
0.0261 USDT |
89,100.4963 RVN |
0.0271 USDT |
0.0250 USDT |
0.0273 USDT |
0.0254 USDT |
| 2023-03-21 |
0.0264 USDT |
71,268.9033 RVN |
0.0262 USDT |
0.0260 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-03-20 |
0.0272 USDT |
311,298.6541 RVN |
0.0276 USDT |
0.0264 USDT |
0.0280 USDT |
0.0266 USDT |
| 2023-03-19 |
0.0271 USDT |
57,259.9068 RVN |
0.0274 USDT |
0.0268 USDT |
0.0279 USDT |
0.0277 USDT |
| 2023-03-18 |
0.0283 USDT |
135,643.0332 RVN |
0.0280 USDT |
0.0272 USDT |
0.0288 USDT |
0.0274 USDT |
| 2023-03-17 |
0.0272 USDT |
37,741.0256 RVN |
0.0264 USDT |
0.0248 USDT |
0.0279 USDT |
0.0270 USDT |