Crypto exchange Binance

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Binance: RVNUSDT
Date Price Volume Open Low High Close
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
2019-10-30 0.0289 USDT 5,915,972.9000 RVN 0.0298 USDT 0.0284 USDT 0.0300 USDT 0.0290 USDT
2019-10-29 0.0303 USDT 9,709,148.3000 RVN 0.0304 USDT 0.0294 USDT 0.0312 USDT 0.0300 USDT
2019-10-28 0.0302 USDT 13,308,057.2000 RVN 0.0297 USDT 0.0288 USDT 0.0318 USDT 0.0305 USDT
2019-10-27 0.0294 USDT 18,989,250.9000 RVN 0.0289 USDT 0.0275 USDT 0.0306 USDT 0.0298 USDT
2019-10-26 0.0290 USDT 41,594,716.3000 RVN 0.0297 USDT 0.0272 USDT 0.0320 USDT 0.0289 USDT
2019-10-25 0.0284 USDT 29,205,599.0000 RVN 0.0280 USDT 0.0270 USDT 0.0296 USDT 0.0296 USDT
2019-10-24 0.0274 USDT 10,862,692.0000 RVN 0.0276 USDT 0.0268 USDT 0.0284 USDT 0.0281 USDT
2019-10-23 0.0289 USDT 17,512,488.9000 RVN 0.0310 USDT 0.0265 USDT 0.0313 USDT 0.0277 USDT
2019-10-22 0.0313 USDT 12,207,970.4000 RVN 0.0313 USDT 0.0307 USDT 0.0321 USDT 0.0310 USDT
2019-10-21 0.0310 USDT 9,191,402.2000 RVN 0.0317 USDT 0.0307 USDT 0.0318 USDT 0.0313 USDT
2019-10-20 0.0310 USDT 4,700,591.3000 RVN 0.0315 USDT 0.0303 USDT 0.0318 USDT 0.0318 USDT
2019-10-19 0.0313 USDT 4,193,040.8000 RVN 0.0309 USDT 0.0307 USDT 0.0317 USDT 0.0315 USDT
2019-10-18 0.0312 USDT 14,853,163.7000 RVN 0.0329 USDT 0.0303 USDT 0.0335 USDT 0.0311 USDT
2019-10-17 0.0322 USDT 14,721,760.9000 RVN 0.0320 USDT 0.0309 USDT 0.0333 USDT 0.0329 USDT
2019-10-16 0.0322 USDT 12,327,185.7000 RVN 0.0340 USDT 0.0308 USDT 0.0342 USDT 0.0320 USDT
2019-10-15 0.0348 USDT 15,919,643.6000 RVN 0.0363 USDT 0.0336 USDT 0.0364 USDT 0.0339 USDT
2019-10-14 0.0356 USDT 11,341,500.7000 RVN 0.0364 USDT 0.0349 USDT 0.0368 USDT 0.0362 USDT
2019-10-13 0.0370 USDT 13,585,242.1000 RVN 0.0385 USDT 0.0358 USDT 0.0386 USDT 0.0364 USDT
2019-10-12 0.0373 USDT 21,408,993.1000 RVN 0.0356 USDT 0.0355 USDT 0.0389 USDT 0.0384 USDT
2019-10-11 0.0362 USDT 37,111,864.5000 RVN 0.0379 USDT 0.0344 USDT 0.0383 USDT 0.0356 USDT
2019-10-10 0.0361 USDT 46,889,075.5000 RVN 0.0334 USDT 0.0331 USDT 0.0390 USDT 0.0379 USDT
2019-10-09 0.0324 USDT 14,632,787.4000 RVN 0.0320 USDT 0.0310 USDT 0.0342 USDT 0.0333 USDT