Crypto exchange Binance

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Binance: RVNUSDT
Date Price Volume Open Low High Close
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
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