Crypto exchange Binance

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Binance: RVNUSDT
Date Price Volume Open Low High Close
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
2019-11-28 0.0228 USDT 5,294,324.6000 RVN 0.0227 USDT 0.0223 USDT 0.0232 USDT 0.0226 USDT
2019-11-27 0.0216 USDT 17,920,831.4000 RVN 0.0223 USDT 0.0206 USDT 0.0230 USDT 0.0227 USDT
2019-11-26 0.0222 USDT 8,265,312.0000 RVN 0.0217 USDT 0.0215 USDT 0.0229 USDT 0.0223 USDT
2019-11-25 0.0207 USDT 14,730,112.0000 RVN 0.0212 USDT 0.0193 USDT 0.0225 USDT 0.0217 USDT
2019-11-24 0.0220 USDT 10,920,772.9000 RVN 0.0227 USDT 0.0209 USDT 0.0228 USDT 0.0211 USDT
2019-11-23 0.0223 USDT 6,606,099.2000 RVN 0.0218 USDT 0.0214 USDT 0.0237 USDT 0.0226 USDT
2019-11-22 0.0219 USDT 12,586,752.5000 RVN 0.0233 USDT 0.0200 USDT 0.0238 USDT 0.0218 USDT
2019-11-21 0.0233 USDT 8,508,051.8000 RVN 0.0246 USDT 0.0219 USDT 0.0249 USDT 0.0233 USDT
2019-11-20 0.0248 USDT 7,950,728.8000 RVN 0.0249 USDT 0.0245 USDT 0.0252 USDT 0.0246 USDT
2019-11-19 0.0250 USDT 11,361,435.6000 RVN 0.0256 USDT 0.0245 USDT 0.0256 USDT 0.0250 USDT
2019-11-18 0.0260 USDT 7,443,472.6000 RVN 0.0266 USDT 0.0251 USDT 0.0269 USDT 0.0256 USDT
2019-11-17 0.0268 USDT 6,037,121.3000 RVN 0.0268 USDT 0.0263 USDT 0.0270 USDT 0.0266 USDT
2019-11-16 0.0265 USDT 12,021,173.0000 RVN 0.0264 USDT 0.0263 USDT 0.0269 USDT 0.0268 USDT
2019-11-15 0.0267 USDT 9,908,165.7000 RVN 0.0273 USDT 0.0260 USDT 0.0275 USDT 0.0264 USDT
2019-11-14 0.0274 USDT 10,544,969.7000 RVN 0.0281 USDT 0.0266 USDT 0.0283 USDT 0.0273 USDT
2019-11-13 0.0281 USDT 6,937,616.6000 RVN 0.0285 USDT 0.0279 USDT 0.0286 USDT 0.0281 USDT
2019-11-12 0.0283 USDT 12,662,049.5000 RVN 0.0286 USDT 0.0274 USDT 0.0290 USDT 0.0285 USDT
2019-11-11 0.0284 USDT 10,246,090.0000 RVN 0.0293 USDT 0.0279 USDT 0.0294 USDT 0.0285 USDT
2019-11-10 0.0291 USDT 13,531,019.7000 RVN 0.0286 USDT 0.0284 USDT 0.0297 USDT 0.0293 USDT
2019-11-09 0.0285 USDT 7,286,564.1000 RVN 0.0280 USDT 0.0279 USDT 0.0290 USDT 0.0287 USDT
2019-11-08 0.0288 USDT 18,451,001.8000 RVN 0.0292 USDT 0.0274 USDT 0.0298 USDT 0.0282 USDT
2019-11-07 0.0292 USDT 10,061,859.9000 RVN 0.0295 USDT 0.0287 USDT 0.0300 USDT 0.0292 USDT
2019-11-06 0.0295 USDT 12,483,176.3000 RVN 0.0294 USDT 0.0290 USDT 0.0300 USDT 0.0296 USDT
2019-11-05 0.0293 USDT 9,596,096.1000 RVN 0.0294 USDT 0.0288 USDT 0.0296 USDT 0.0295 USDT
2019-11-04 0.0294 USDT 12,488,866.0000 RVN 0.0300 USDT 0.0287 USDT 0.0300 USDT 0.0294 USDT
2019-11-03 0.0299 USDT 15,166,144.2000 RVN 0.0293 USDT 0.0290 USDT 0.0305 USDT 0.0300 USDT
2019-11-02 0.0290 USDT 5,577,650.3000 RVN 0.0288 USDT 0.0286 USDT 0.0296 USDT 0.0293 USDT
2019-11-01 0.0284 USDT 8,451,351.2000 RVN 0.0291 USDT 0.0279 USDT 0.0293 USDT 0.0288 USDT
2019-10-31 0.0291 USDT 14,343,812.0000 RVN 0.0290 USDT 0.0281 USDT 0.0300 USDT 0.0291 USDT