Crypto exchange Binance

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Binance: RVNUSDT
Date Price Volume Open Low High Close
2020-01-17 0.0274 USDT 91,170,434.7000 RVN 0.0264 USDT 0.0261 USDT 0.0288 USDT 0.0280 USDT
2020-01-16 0.0257 USDT 85,560,635.9000 RVN 0.0268 USDT 0.0246 USDT 0.0270 USDT 0.0263 USDT
2020-01-15 0.0264 USDT 84,845,709.2000 RVN 0.0248 USDT 0.0246 USDT 0.0273 USDT 0.0269 USDT
2020-01-14 0.0243 USDT 51,603,768.8000 RVN 0.0235 USDT 0.0232 USDT 0.0251 USDT 0.0248 USDT
2020-01-13 0.0236 USDT 8,202,424.6000 RVN 0.0240 USDT 0.0233 USDT 0.0241 USDT 0.0236 USDT
2020-01-12 0.0240 USDT 11,032,464.3000 RVN 0.0239 USDT 0.0237 USDT 0.0243 USDT 0.0240 USDT
2020-01-11 0.0241 USDT 19,199,058.4000 RVN 0.0240 USDT 0.0237 USDT 0.0245 USDT 0.0239 USDT
2020-01-10 0.0234 USDT 12,587,841.4000 RVN 0.0234 USDT 0.0229 USDT 0.0240 USDT 0.0240 USDT
2020-01-09 0.0238 USDT 9,525,002.5000 RVN 0.0242 USDT 0.0232 USDT 0.0243 USDT 0.0234 USDT
2020-01-08 0.0242 USDT 61,957,421.7000 RVN 0.0247 USDT 0.0231 USDT 0.0250 USDT 0.0242 USDT
2020-01-07 0.0244 USDT 57,776,802.9000 RVN 0.0241 USDT 0.0237 USDT 0.0250 USDT 0.0247 USDT
2020-01-06 0.0236 USDT 33,930,568.8000 RVN 0.0233 USDT 0.0230 USDT 0.0245 USDT 0.0241 USDT
2020-01-05 0.0232 USDT 22,443,786.2000 RVN 0.0229 USDT 0.0229 USDT 0.0235 USDT 0.0233 USDT
2020-01-04 0.0229 USDT 18,348,607.6000 RVN 0.0230 USDT 0.0225 USDT 0.0232 USDT 0.0229 USDT
2020-01-03 0.0227 USDT 39,327,417.4000 RVN 0.0230 USDT 0.0217 USDT 0.0233 USDT 0.0230 USDT
2020-01-02 0.0225 USDT 31,666,027.7000 RVN 0.0228 USDT 0.0216 USDT 0.0231 USDT 0.0230 USDT
2020-01-01 0.0229 USDT 18,205,698.3000 RVN 0.0230 USDT 0.0225 USDT 0.0235 USDT 0.0227 USDT
2019-12-31 0.0230 USDT 31,536,382.8000 RVN 0.0223 USDT 0.0222 USDT 0.0235 USDT 0.0230 USDT
2019-12-30 0.0224 USDT 7,293,651.0000 RVN 0.0228 USDT 0.0220 USDT 0.0228 USDT 0.0224 USDT
2019-12-29 0.0228 USDT 16,599,665.4000 RVN 0.0226 USDT 0.0224 USDT 0.0230 USDT 0.0228 USDT
2019-12-28 0.0225 USDT 8,865,550.8000 RVN 0.0223 USDT 0.0223 USDT 0.0227 USDT 0.0225 USDT
2019-12-27 0.0221 USDT 10,789,674.4000 RVN 0.0221 USDT 0.0216 USDT 0.0224 USDT 0.0223 USDT
2019-12-26 0.0223 USDT 21,650,379.5000 RVN 0.0223 USDT 0.0218 USDT 0.0230 USDT 0.0220 USDT
2019-12-25 0.0224 USDT 27,433,018.9000 RVN 0.0232 USDT 0.0215 USDT 0.0235 USDT 0.0222 USDT
2019-12-24 0.0228 USDT 10,163,564.0000 RVN 0.0227 USDT 0.0223 USDT 0.0233 USDT 0.0232 USDT
2019-12-23 0.0233 USDT 27,960,535.7000 RVN 0.0236 USDT 0.0224 USDT 0.0238 USDT 0.0228 USDT
2019-12-22 0.0230 USDT 16,526,125.9000 RVN 0.0228 USDT 0.0223 USDT 0.0237 USDT 0.0236 USDT
2019-12-21 0.0232 USDT 16,788,130.1000 RVN 0.0238 USDT 0.0223 USDT 0.0240 USDT 0.0227 USDT
2019-12-20 0.0235 USDT 25,327,745.0000 RVN 0.0229 USDT 0.0228 USDT 0.0242 USDT 0.0237 USDT
2019-12-19 0.0229 USDT 26,363,170.0000 RVN 0.0225 USDT 0.0218 USDT 0.0237 USDT 0.0228 USDT
2019-12-18 0.0214 USDT 21,428,418.6000 RVN 0.0206 USDT 0.0196 USDT 0.0229 USDT 0.0225 USDT
2019-12-17 0.0209 USDT 21,387,145.3000 RVN 0.0221 USDT 0.0201 USDT 0.0222 USDT 0.0207 USDT
2019-12-16 0.0228 USDT 19,623,611.8000 RVN 0.0231 USDT 0.0216 USDT 0.0239 USDT 0.0221 USDT
2019-12-15 0.0226 USDT 16,023,939.7000 RVN 0.0224 USDT 0.0219 USDT 0.0242 USDT 0.0231 USDT
2019-12-14 0.0228 USDT 27,886,520.0000 RVN 0.0240 USDT 0.0218 USDT 0.0243 USDT 0.0223 USDT
2019-12-13 0.0240 USDT 34,125,191.4000 RVN 0.0235 USDT 0.0231 USDT 0.0248 USDT 0.0241 USDT
2019-12-12 0.0237 USDT 39,359,405.6000 RVN 0.0250 USDT 0.0229 USDT 0.0252 USDT 0.0235 USDT
2019-12-11 0.0252 USDT 75,241,653.6000 RVN 0.0240 USDT 0.0237 USDT 0.0270 USDT 0.0249 USDT
2019-12-10 0.0250 USDT 242,845,622.2000 RVN 0.0303 USDT 0.0216 USDT 0.0306 USDT 0.0240 USDT
2019-12-09 0.0318 USDT 77,553,505.8000 RVN 0.0323 USDT 0.0300 USDT 0.0333 USDT 0.0303 USDT
2019-12-08 0.0328 USDT 89,077,307.1000 RVN 0.0338 USDT 0.0313 USDT 0.0342 USDT 0.0323 USDT
2019-12-07 0.0319 USDT 210,234,272.7000 RVN 0.0285 USDT 0.0282 USDT 0.0338 USDT 0.0338 USDT
2019-12-06 0.0285 USDT 197,209,067.4000 RVN 0.0259 USDT 0.0254 USDT 0.0302 USDT 0.0284 USDT
2019-12-05 0.0256 USDT 70,564,782.8000 RVN 0.0263 USDT 0.0240 USDT 0.0270 USDT 0.0260 USDT
2019-12-04 0.0268 USDT 156,219,851.3000 RVN 0.0257 USDT 0.0247 USDT 0.0285 USDT 0.0263 USDT
2019-12-03 0.0259 USDT 137,165,708.7000 RVN 0.0229 USDT 0.0227 USDT 0.0275 USDT 0.0256 USDT
2019-12-02 0.0225 USDT 6,417,016.6000 RVN 0.0223 USDT 0.0216 USDT 0.0234 USDT 0.0228 USDT
2019-12-01 0.0221 USDT 4,467,229.3000 RVN 0.0225 USDT 0.0217 USDT 0.0227 USDT 0.0226 USDT
2019-11-30 0.0229 USDT 4,687,945.2000 RVN 0.0232 USDT 0.0222 USDT 0.0235 USDT 0.0226 USDT
2019-11-29 0.0231 USDT 4,425,606.4000 RVN 0.0225 USDT 0.0224 USDT 0.0235 USDT 0.0232 USDT