Crypto exchange Binance

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Binance: RVNUSDT
Date Price Volume Open Low High Close
2020-03-07 0.0276 USDT 62,659,914.8000 RVN 0.0279 USDT 0.0263 USDT 0.0290 USDT 0.0266 USDT
2020-03-06 0.0279 USDT 55,218,967.1000 RVN 0.0284 USDT 0.0273 USDT 0.0285 USDT 0.0279 USDT
2020-03-05 0.0283 USDT 87,769,246.4000 RVN 0.0275 USDT 0.0275 USDT 0.0294 USDT 0.0283 USDT
2020-03-04 0.0272 USDT 89,049,926.9000 RVN 0.0259 USDT 0.0258 USDT 0.0280 USDT 0.0275 USDT
2020-03-03 0.0260 USDT 31,367,266.3000 RVN 0.0266 USDT 0.0254 USDT 0.0266 USDT 0.0259 USDT
2020-03-02 0.0260 USDT 44,806,358.7000 RVN 0.0249 USDT 0.0249 USDT 0.0269 USDT 0.0265 USDT
2020-03-01 0.0253 USDT 29,989,195.3000 RVN 0.0255 USDT 0.0245 USDT 0.0261 USDT 0.0250 USDT
2020-02-29 0.0260 USDT 37,173,936.9000 RVN 0.0261 USDT 0.0253 USDT 0.0269 USDT 0.0256 USDT
2020-02-28 0.0258 USDT 73,946,814.1000 RVN 0.0269 USDT 0.0244 USDT 0.0274 USDT 0.0261 USDT
2020-02-27 0.0266 USDT 140,572,257.1000 RVN 0.0258 USDT 0.0239 USDT 0.0289 USDT 0.0269 USDT
2020-02-26 0.0262 USDT 100,356,753.9000 RVN 0.0274 USDT 0.0244 USDT 0.0276 USDT 0.0258 USDT
2020-02-25 0.0279 USDT 148,065,026.4000 RVN 0.0296 USDT 0.0268 USDT 0.0297 USDT 0.0274 USDT
2020-02-24 0.0302 USDT 68,671,762.0000 RVN 0.0319 USDT 0.0285 USDT 0.0323 USDT 0.0296 USDT
2020-02-23 0.0314 USDT 38,392,659.9000 RVN 0.0302 USDT 0.0302 USDT 0.0320 USDT 0.0319 USDT
2020-02-22 0.0304 USDT 36,801,706.5000 RVN 0.0310 USDT 0.0298 USDT 0.0313 USDT 0.0302 USDT
2020-02-21 0.0312 USDT 43,106,896.6000 RVN 0.0307 USDT 0.0304 USDT 0.0320 USDT 0.0311 USDT
2020-02-20 0.0305 USDT 55,480,215.2000 RVN 0.0310 USDT 0.0292 USDT 0.0315 USDT 0.0307 USDT
2020-02-19 0.0337 USDT 72,307,143.5000 RVN 0.0347 USDT 0.0306 USDT 0.0353 USDT 0.0310 USDT
2020-02-18 0.0332 USDT 91,859,534.5000 RVN 0.0333 USDT 0.0316 USDT 0.0349 USDT 0.0347 USDT
2020-02-17 0.0323 USDT 114,831,479.5000 RVN 0.0351 USDT 0.0300 USDT 0.0353 USDT 0.0333 USDT
2020-02-16 0.0354 USDT 73,572,672.9000 RVN 0.0370 USDT 0.0319 USDT 0.0384 USDT 0.0353 USDT
2020-02-15 0.0388 USDT 91,214,079.1000 RVN 0.0403 USDT 0.0359 USDT 0.0415 USDT 0.0368 USDT
2020-02-14 0.0398 USDT 175,033,210.1000 RVN 0.0364 USDT 0.0356 USDT 0.0417 USDT 0.0403 USDT
2020-02-13 0.0362 USDT 73,985,272.5000 RVN 0.0371 USDT 0.0338 USDT 0.0382 USDT 0.0364 USDT
2020-02-12 0.0364 USDT 99,478,587.2000 RVN 0.0348 USDT 0.0344 USDT 0.0380 USDT 0.0371 USDT
2020-02-11 0.0341 USDT 78,140,115.2000 RVN 0.0340 USDT 0.0323 USDT 0.0354 USDT 0.0348 USDT
2020-02-10 0.0331 USDT 78,895,198.1000 RVN 0.0342 USDT 0.0318 USDT 0.0348 USDT 0.0339 USDT
2020-02-09 0.0340 USDT 83,406,698.8000 RVN 0.0337 USDT 0.0321 USDT 0.0359 USDT 0.0341 USDT
2020-02-08 0.0343 USDT 89,498,155.0000 RVN 0.0364 USDT 0.0325 USDT 0.0365 USDT 0.0338 USDT
2020-02-07 0.0361 USDT 93,739,375.1000 RVN 0.0345 USDT 0.0344 USDT 0.0376 USDT 0.0363 USDT
2020-02-06 0.0338 USDT 89,556,611.1000 RVN 0.0318 USDT 0.0314 USDT 0.0359 USDT 0.0345 USDT
2020-02-05 0.0312 USDT 69,744,873.6000 RVN 0.0315 USDT 0.0300 USDT 0.0323 USDT 0.0318 USDT
2020-02-04 0.0314 USDT 79,230,425.0000 RVN 0.0307 USDT 0.0301 USDT 0.0326 USDT 0.0315 USDT
2020-02-03 0.0302 USDT 98,453,934.6000 RVN 0.0285 USDT 0.0283 USDT 0.0315 USDT 0.0306 USDT
2020-02-02 0.0283 USDT 37,551,158.6000 RVN 0.0279 USDT 0.0271 USDT 0.0291 USDT 0.0285 USDT
2020-02-01 0.0277 USDT 15,133,930.7000 RVN 0.0276 USDT 0.0273 USDT 0.0280 USDT 0.0278 USDT
2020-01-31 0.0276 USDT 15,613,772.9000 RVN 0.0278 USDT 0.0269 USDT 0.0281 USDT 0.0275 USDT
2020-01-30 0.0274 USDT 28,464,472.4000 RVN 0.0269 USDT 0.0269 USDT 0.0280 USDT 0.0277 USDT
2020-01-29 0.0270 USDT 21,811,502.0000 RVN 0.0273 USDT 0.0266 USDT 0.0274 USDT 0.0269 USDT
2020-01-28 0.0269 USDT 23,281,918.4000 RVN 0.0268 USDT 0.0263 USDT 0.0274 USDT 0.0274 USDT
2020-01-27 0.0266 USDT 19,158,428.5000 RVN 0.0265 USDT 0.0260 USDT 0.0271 USDT 0.0267 USDT
2020-01-26 0.0262 USDT 10,090,715.0000 RVN 0.0259 USDT 0.0258 USDT 0.0267 USDT 0.0264 USDT
2020-01-25 0.0258 USDT 12,057,722.7000 RVN 0.0258 USDT 0.0252 USDT 0.0262 USDT 0.0259 USDT
2020-01-24 0.0256 USDT 9,772,417.6000 RVN 0.0256 USDT 0.0248 USDT 0.0262 USDT 0.0258 USDT
2020-01-23 0.0258 USDT 14,963,292.0000 RVN 0.0268 USDT 0.0250 USDT 0.0268 USDT 0.0256 USDT
2020-01-22 0.0267 USDT 11,310,133.9000 RVN 0.0266 USDT 0.0263 USDT 0.0270 USDT 0.0267 USDT
2020-01-21 0.0255 USDT 67,776,044.2000 RVN 0.0261 USDT 0.0212 USDT 0.0273 USDT 0.0266 USDT
2020-01-20 0.0260 USDT 19,578,712.4000 RVN 0.0263 USDT 0.0253 USDT 0.0266 USDT 0.0261 USDT
2020-01-19 0.0265 USDT 33,824,587.6000 RVN 0.0274 USDT 0.0255 USDT 0.0279 USDT 0.0262 USDT
2020-01-18 0.0277 USDT 34,539,853.4000 RVN 0.0280 USDT 0.0271 USDT 0.0284 USDT 0.0274 USDT