Identifier on Bittrex: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0259 USDT |
33,536.4681 RVN |
0.0255 USDT |
0.0255 USDT |
0.0262 USDT |
0.0257 USDT |
| 2023-03-15 |
0.0270 USDT |
288,631.2390 RVN |
0.0278 USDT |
0.0254 USDT |
0.0282 USDT |
0.0254 USDT |
| 2023-03-14 |
0.0278 USDT |
269,242.3878 RVN |
0.0255 USDT |
0.0251 USDT |
0.0295 USDT |
0.0279 USDT |
| 2023-03-13 |
0.0250 USDT |
257,694.5727 RVN |
0.0248 USDT |
0.0237 USDT |
0.0261 USDT |
0.0244 USDT |
| 2023-03-12 |
0.0225 USDT |
338,840.5761 RVN |
0.0220 USDT |
0.0211 USDT |
0.0233 USDT |
0.0232 USDT |
| 2023-03-11 |
0.0218 USDT |
197,933.6042 RVN |
0.0224 USDT |
0.0208 USDT |
0.0228 USDT |
0.0217 USDT |
| 2023-03-10 |
0.0216 USDT |
181,699.1880 RVN |
0.0219 USDT |
0.0208 USDT |
0.0220 USDT |
0.0218 USDT |
| 2023-03-09 |
0.0241 USDT |
211,258.5830 RVN |
0.0237 USDT |
0.0234 USDT |
0.0248 USDT |
0.0240 USDT |
| 2023-03-08 |
0.0245 USDT |
239,149.7120 RVN |
0.0251 USDT |
0.0237 USDT |
0.0252 USDT |
0.0237 USDT |
| 2023-03-07 |
0.0255 USDT |
461,895.4181 RVN |
0.0259 USDT |
0.0244 USDT |
0.0264 USDT |
0.0253 USDT |
| 2023-03-06 |
0.0262 USDT |
22,833.4921 RVN |
0.0260 USDT |
0.0257 USDT |
0.0274 USDT |
0.0258 USDT |
| 2023-03-05 |
0.0262 USDT |
17,382.2212 RVN |
0.0280 USDT |
0.0261 USDT |
0.0280 USDT |
0.0262 USDT |
| 2023-03-04 |
0.0269 USDT |
22,591.5796 RVN |
0.0271 USDT |
0.0268 USDT |
0.0274 USDT |
0.0268 USDT |
| 2023-03-03 |
0.0277 USDT |
374,100.1430 RVN |
0.0293 USDT |
0.0267 USDT |
0.0295 USDT |
0.0274 USDT |
| 2023-03-02 |
0.0299 USDT |
75,940.1918 RVN |
0.0311 USDT |
0.0292 USDT |
0.0311 USDT |
0.0293 USDT |
| 2023-03-01 |
0.0308 USDT |
70,323.9399 RVN |
0.0303 USDT |
0.0298 USDT |
0.0312 USDT |
0.0308 USDT |
| 2023-02-28 |
0.0302 USDT |
507,905.2776 RVN |
0.0311 USDT |
0.0283 USDT |
0.0311 USDT |
0.0300 USDT |
| 2023-02-27 |
0.0307 USDT |
350,612.6286 RVN |
0.0320 USDT |
0.0304 USDT |
0.0335 USDT |
0.0309 USDT |
| 2023-02-26 |
0.0319 USDT |
242,347.3520 RVN |
0.0306 USDT |
0.0306 USDT |
0.0322 USDT |
0.0322 USDT |
| 2023-02-25 |
0.0305 USDT |
196,453.5145 RVN |
0.0320 USDT |
0.0298 USDT |
0.0320 USDT |
0.0298 USDT |
| 2023-02-24 |
0.0330 USDT |
196,384.6500 RVN |
0.0350 USDT |
0.0313 USDT |
0.0350 USDT |
0.0317 USDT |
| 2023-02-23 |
0.0355 USDT |
557,261.4212 RVN |
0.0337 USDT |
0.0325 USDT |
0.0377 USDT |
0.0342 USDT |
| 2023-02-22 |
0.0336 USDT |
105,181.9634 RVN |
0.0334 USDT |
0.0324 USDT |
0.0343 USDT |
0.0336 USDT |
| 2023-02-21 |
0.0338 USDT |
263,739.9772 RVN |
0.0330 USDT |
0.0322 USDT |
0.0350 USDT |
0.0334 USDT |
| 2023-02-20 |
0.0326 USDT |
166,009.1322 RVN |
0.0318 USDT |
0.0278 USDT |
0.0336 USDT |
0.0333 USDT |
| 2023-02-19 |
0.0315 USDT |
235,224.8854 RVN |
0.0313 USDT |
0.0308 USDT |
0.0335 USDT |
0.0315 USDT |
| 2023-02-18 |
0.0315 USDT |
54,432.0964 RVN |
0.0313 USDT |
0.0312 USDT |
0.0318 USDT |
0.0314 USDT |
| 2023-02-17 |
0.0308 USDT |
113,406.6056 RVN |
0.0299 USDT |
0.0290 USDT |
0.0317 USDT |
0.0316 USDT |
| 2023-02-16 |
0.0314 USDT |
256,185.3333 RVN |
0.0318 USDT |
0.0291 USDT |
0.0325 USDT |
0.0310 USDT |
| 2023-02-15 |
0.0298 USDT |
152,590.3807 RVN |
0.0298 USDT |
0.0286 USDT |
0.0314 USDT |
0.0314 USDT |
| 2023-02-14 |
0.0282 USDT |
208,440.5269 RVN |
0.0279 USDT |
0.0271 USDT |
0.0295 USDT |
0.0295 USDT |
| 2023-02-13 |
0.0277 USDT |
122,316.2372 RVN |
0.0284 USDT |
0.0271 USDT |
0.0289 USDT |
0.0272 USDT |
| 2023-02-12 |
0.0292 USDT |
43,962.3996 RVN |
0.0289 USDT |
0.0287 USDT |
0.0296 USDT |
0.0292 USDT |
| 2023-02-11 |
0.0286 USDT |
84,204.7278 RVN |
0.0285 USDT |
0.0273 USDT |
0.0292 USDT |
0.0292 USDT |
| 2023-02-10 |
0.0289 USDT |
226,582.1145 RVN |
0.0285 USDT |
0.0285 USDT |
0.0294 USDT |
0.0291 USDT |
| 2023-02-09 |
0.0305 USDT |
387,674.2927 RVN |
0.0316 USDT |
0.0255 USDT |
0.0330 USDT |
0.0290 USDT |
| 2023-02-08 |
0.0318 USDT |
220,975.0286 RVN |
0.0322 USDT |
0.0303 USDT |
0.0374 USDT |
0.0314 USDT |
| 2023-02-07 |
0.0310 USDT |
336,428.2789 RVN |
0.0299 USDT |
0.0273 USDT |
0.0322 USDT |
0.0320 USDT |
| 2023-02-06 |
0.0296 USDT |
200,890.9647 RVN |
0.0291 USDT |
0.0280 USDT |
0.0306 USDT |
0.0301 USDT |
| 2023-02-05 |
0.0299 USDT |
674,805.6422 RVN |
0.0308 USDT |
0.0282 USDT |
0.0313 USDT |
0.0295 USDT |
| 2023-02-04 |
0.0311 USDT |
72,931.8348 RVN |
0.0314 USDT |
0.0294 USDT |
0.0317 USDT |
0.0314 USDT |
| 2023-02-03 |
0.0296 USDT |
91,859.1780 RVN |
0.0291 USDT |
0.0291 USDT |
0.0301 USDT |
0.0295 USDT |
| 2023-02-02 |
0.0300 USDT |
232,883.7988 RVN |
0.0297 USDT |
0.0292 USDT |
0.0329 USDT |
0.0293 USDT |
| 2023-02-01 |
0.0273 USDT |
104,282.7871 RVN |
0.0282 USDT |
0.0269 USDT |
0.0282 USDT |
0.0273 USDT |
| 2023-01-31 |
0.0285 USDT |
411,123.3287 RVN |
0.0279 USDT |
0.0273 USDT |
0.0295 USDT |
0.0279 USDT |
| 2023-01-30 |
0.0287 USDT |
110,127.7467 RVN |
0.0306 USDT |
0.0275 USDT |
0.0308 USDT |
0.0279 USDT |
| 2023-01-29 |
0.0301 USDT |
102,338.6258 RVN |
0.0298 USDT |
0.0290 USDT |
0.0307 USDT |
0.0305 USDT |
| 2023-01-28 |
0.0292 USDT |
69,396.9577 RVN |
0.0301 USDT |
0.0289 USDT |
0.0303 USDT |
0.0298 USDT |
| 2023-01-27 |
0.0297 USDT |
100,264.5051 RVN |
0.0290 USDT |
0.0275 USDT |
0.0302 USDT |
0.0299 USDT |
| 2023-01-26 |
0.0295 USDT |
204,146.3896 RVN |
0.0294 USDT |
0.0279 USDT |
0.0310 USDT |
0.0298 USDT |