Crypto exchange DigiFinex

Market Ravencoin (RVN) / Tether (USDT)

Identifier on DigiFinex: rvn_usdt
Price
Date Price Volume Open Low High Close
2025-07-15 0.0139 USDT 9,411,699.3000 RVN 0.0138 USDT 0.0136 USDT 0.0138 USDT 0.0144 USDT
2025-07-14 0.0145 USDT 8,801,483.1000 RVN 0.0142 USDT 0.0142 USDT 0.0143 USDT 0.0146 USDT
2025-07-13 0.0142 USDT 98,382.3000 RVN 0.0144 USDT 0.0143 USDT 0.0144 USDT 0.0143 USDT
2025-07-12 0.0145 USDT 728,355.9000 RVN 0.0141 USDT 0.0141 USDT 0.0143 USDT 0.0142 USDT
2025-07-11 0.0145 USDT 580,121.2000 RVN 0.0149 USDT 0.0148 USDT 0.0149 USDT 0.0148 USDT
2025-07-10 0.0133 USDT 4,509,923.3000 RVN 0.0133 USDT 0.0131 USDT 0.0132 USDT 0.0133 USDT
2025-07-09 0.0129 USDT 4,728,107.4000 RVN 0.0129 USDT 0.0129 USDT 0.0129 USDT 0.0131 USDT
2025-07-08 0.0127 USDT 205,025.9000 RVN 0.0125 USDT 0.0125 USDT 0.0126 USDT 0.0126 USDT
2025-07-07 0.0129 USDT 33,255.0000 RVN 0.0128 USDT 0.0127 USDT 0.0128 USDT 0.0128 USDT
2025-07-06 0.0128 USDT 296,741.8000 RVN 0.0129 USDT 0.0129 USDT 0.0130 USDT 0.0130 USDT
2025-07-05 0.0128 USDT 3,048,638.0000 RVN 0.0128 USDT 0.0125 USDT 0.0126 USDT 0.0126 USDT
2025-07-04 0.0130 USDT 18,589.4000 RVN 0.0129 USDT 0.0129 USDT 0.0129 USDT 0.0129 USDT
2025-07-03 0.0135 USDT 49,709.7000 RVN 0.0135 USDT 0.0135 USDT 0.0135 USDT 0.0135 USDT
2025-07-02 0.0130 USDT 5,230,023.1000 RVN 0.0127 USDT 0.0127 USDT 0.0129 USDT 0.0132 USDT
2025-07-01 0.0138 USDT 361,611.9000 RVN 0.0134 USDT 0.0133 USDT 0.0134 USDT 0.0134 USDT
2025-06-30 0.0141 USDT 302,296.1000 RVN 0.0141 USDT 0.0140 USDT 0.0141 USDT 0.0140 USDT
2025-06-29 0.0142 USDT 6,159,643.8000 RVN 0.0146 USDT 0.0140 USDT 0.0141 USDT 0.0141 USDT
2025-06-28 0.0139 USDT 1,854,334.2000 RVN 0.0139 USDT 0.0139 USDT 0.0139 USDT 0.0140 USDT
2025-06-27 0.0138 USDT 241,562.1000 RVN 0.0139 USDT 0.0138 USDT 0.0139 USDT 0.0139 USDT
2025-06-26 0.0140 USDT 7,263,290.3000 RVN 0.0138 USDT 0.0137 USDT 0.0138 USDT 0.0139 USDT
2025-06-25 0.0147 USDT 167,102.1000 RVN 0.0145 USDT 0.0145 USDT 0.0146 USDT 0.0145 USDT
2025-06-24 0.0152 USDT 14,805,295.3000 RVN 0.0158 USDT 0.0151 USDT 0.0153 USDT 0.0151 USDT
2025-06-23 0.0148 USDT 506,542.1000 RVN 0.0153 USDT 0.0152 USDT 0.0154 USDT 0.0153 USDT
2025-06-22 0.0151 USDT 741,272.6000 RVN 0.0144 USDT 0.0143 USDT 0.0145 USDT 0.0144 USDT
2025-06-21 0.0163 USDT 16,961,891.5000 RVN 0.0166 USDT 0.0154 USDT 0.0155 USDT 0.0155 USDT
2025-06-20 0.0164 USDT 2,998,171.4000 RVN 0.0165 USDT 0.0164 USDT 0.0169 USDT 0.0168 USDT
2025-06-19 0.0168 USDT 9,714,725.0000 RVN 0.0164 USDT 0.0163 USDT 0.0165 USDT 0.0165 USDT
2025-06-18 0.0181 USDT 329,374.4000 RVN 0.0173 USDT 0.0173 USDT 0.0174 USDT 0.0174 USDT
2025-06-17 0.0184 USDT 484,155.0000 RVN 0.0176 USDT 0.0175 USDT 0.0177 USDT 0.0176 USDT
2025-06-16 0.0191 USDT 2,659,905.2000 RVN 0.0200 USDT 0.0195 USDT 0.0203 USDT 0.0203 USDT
2025-06-15 0.0195 USDT 16,248,349.8000 RVN 0.0200 USDT 0.0193 USDT 0.0195 USDT 0.0194 USDT
2025-06-14 0.0193 USDT 229,934.4000 RVN 0.0189 USDT 0.0188 USDT 0.0189 USDT 0.0189 USDT
2025-06-13 0.0196 USDT 75,710,929.0000 RVN 0.0215 USDT 0.0186 USDT 0.0189 USDT 0.0189 USDT
2025-06-12 0.0215 USDT 1,329,069.1000 RVN 0.0210 USDT 0.0208 USDT 0.0211 USDT 0.0211 USDT
2025-06-11 0.0209 USDT 26,694,185.4000 RVN 0.0218 USDT 0.0218 USDT 0.0236 USDT 0.0227 USDT
2025-06-10 0.0202 USDT 140,108,295.4000 RVN 0.0203 USDT 0.0192 USDT 0.0193 USDT 0.0193 USDT
2025-06-09 0.0171 USDT 72,639,859.2000 RVN 0.0167 USDT 0.0167 USDT 0.0171 USDT 0.0170 USDT
2025-06-08 0.0155 USDT 3,777,679.2000 RVN 0.0160 USDT 0.0157 USDT 0.0161 USDT 0.0158 USDT
2025-06-07 0.0140 USDT 15,157,523.6000 RVN 0.0148 USDT 0.0147 USDT 0.0159 USDT 0.0158 USDT
2025-06-06 0.0156 USDT 2,689,277.9000 RVN 0.0135 USDT 0.0130 USDT 0.0135 USDT 0.0132 USDT
2025-06-05 0.0177 USDT 4,231,925.6000 RVN 0.0170 USDT 0.0168 USDT 0.0173 USDT 0.0171 USDT
2025-06-04 0.0111 USDT 2,264,599.5000 RVN 0.0111 USDT 0.0108 USDT 0.0109 USDT 0.0109 USDT
2025-06-03 0.0112 USDT 29,337.9000 RVN 0.0113 USDT 0.0113 USDT 0.0113 USDT 0.0113 USDT
2025-06-02 0.0109 USDT 100,989.0000 RVN 0.0109 USDT 0.0108 USDT 0.0109 USDT 0.0108 USDT
2025-06-01 0.0108 USDT 234,606.8000 RVN 0.0108 USDT 0.0108 USDT 0.0108 USDT 0.0108 USDT
2025-05-31 0.0107 USDT 1,872,411.3000 RVN 0.0105 USDT 0.0105 USDT 0.0107 USDT 0.0108 USDT
2025-05-30 0.0112 USDT 260,800.6000 RVN 0.0112 USDT 0.0110 USDT 0.0112 USDT 0.0110 USDT
2025-05-29 0.0120 USDT 204,139.1000 RVN 0.0117 USDT 0.0116 USDT 0.0117 USDT 0.0116 USDT
2025-05-28 0.0122 USDT 221,679.0000 RVN 0.0120 USDT 0.0119 USDT 0.0121 USDT 0.0119 USDT
2025-05-27 0.0122 USDT 3,581,820.1000 RVN 0.0122 USDT 0.0121 USDT 0.0122 USDT 0.0123 USDT