Crypto exchange Huobi

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Huobi: rvnusdt
123...3233
Date Price Volume Open Low High Close
2024-12-21 0.0215 USDT 68,668,803.2838 RVN 0.0217 USDT 0.0201 USDT 0.0203 USDT 0.0202 USDT
2024-12-20 0.0206 USDT 100,554,823.5385 RVN 0.0212 USDT 0.0182 USDT 0.0192 USDT 0.0213 USDT
2024-12-19 0.0221 USDT 92,226,780.2262 RVN 0.0225 USDT 0.0202 USDT 0.0211 USDT 0.0214 USDT
2024-12-18 0.0249 USDT 39,762,364.6738 RVN 0.0255 USDT 0.0242 USDT 0.0246 USDT 0.0245 USDT
2024-12-17 0.0267 USDT 50,427,476.2694 RVN 0.0273 USDT 0.0256 USDT 0.0262 USDT 0.0264 USDT
2024-12-16 0.0277 USDT 52,590,450.3801 RVN 0.0282 USDT 0.0266 USDT 0.0270 USDT 0.0277 USDT
2024-12-15 0.0265 USDT 21,960,427.2276 RVN 0.0268 USDT 0.0258 USDT 0.0262 USDT 0.0265 USDT
2024-12-14 0.0278 USDT 36,362,071.0678 RVN 0.0284 USDT 0.0267 USDT 0.0270 USDT 0.0269 USDT
2024-12-13 0.0279 USDT 45,775,453.5675 RVN 0.0283 USDT 0.0272 USDT 0.0277 USDT 0.0279 USDT
2024-12-12 0.0284 USDT 53,614,986.5325 RVN 0.0277 USDT 0.0275 USDT 0.0279 USDT 0.0282 USDT
2024-12-11 0.0259 USDT 56,410,512.4480 RVN 0.0254 USDT 0.0243 USDT 0.0250 USDT 0.0276 USDT
2024-12-10 0.0256 USDT 53,395,615.9559 RVN 0.0262 USDT 0.0238 USDT 0.0253 USDT 0.0253 USDT
2024-12-09 0.0303 USDT 39,105,140.8888 RVN 0.0327 USDT 0.0287 USDT 0.0293 USDT 0.0295 USDT
2024-12-08 0.0320 USDT 42,442,482.6450 RVN 0.0321 USDT 0.0311 USDT 0.0319 USDT 0.0327 USDT
2024-12-07 0.0333 USDT 24,055,904.9783 RVN 0.0332 USDT 0.0324 USDT 0.0328 USDT 0.0325 USDT
2024-12-06 0.0322 USDT 42,374,597.9322 RVN 0.0318 USDT 0.0305 USDT 0.0316 USDT 0.0313 USDT
2024-12-05 0.0332 USDT 67,815,866.7553 RVN 0.0345 USDT 0.0320 USDT 0.0329 USDT 0.0330 USDT
2024-12-04 0.0337 USDT 56,886,111.4810 RVN 0.0340 USDT 0.0321 USDT 0.0332 USDT 0.0335 USDT
2024-12-03 0.0311 USDT 76,065,482.1277 RVN 0.0287 USDT 0.0280 USDT 0.0293 USDT 0.0326 USDT
2024-12-02 0.0266 USDT 45,656,081.5204 RVN 0.0269 USDT 0.0251 USDT 0.0260 USDT 0.0266 USDT
2024-12-01 0.0264 USDT 27,415,547.4133 RVN 0.0267 USDT 0.0258 USDT 0.0261 USDT 0.0268 USDT
2024-11-30 0.0262 USDT 45,918,982.2606 RVN 0.0254 USDT 0.0251 USDT 0.0254 USDT 0.0269 USDT
2024-11-29 0.0249 USDT 42,172,367.4022 RVN 0.0245 USDT 0.0240 USDT 0.0243 USDT 0.0253 USDT
2024-11-28 0.0240 USDT 47,207,548.6091 RVN 0.0244 USDT 0.0236 USDT 0.0239 USDT 0.0242 USDT
2024-11-27 0.0238 USDT 43,114,227.0472 RVN 0.0229 USDT 0.0226 USDT 0.0232 USDT 0.0246 USDT
2024-11-26 0.0234 USDT 71,805,492.5437 RVN 0.0243 USDT 0.0221 USDT 0.0225 USDT 0.0230 USDT
2024-11-25 0.0257 USDT 34,397,864.4863 RVN 0.0259 USDT 0.0250 USDT 0.0256 USDT 0.0256 USDT
2024-11-24 0.0254 USDT 54,008,553.9477 RVN 0.0253 USDT 0.0234 USDT 0.0243 USDT 0.0243 USDT
2024-11-23 0.0242 USDT 67,384,573.8407 RVN 0.0228 USDT 0.0227 USDT 0.0232 USDT 0.0249 USDT
2024-11-22 0.0228 USDT 37,225,657.0908 RVN 0.0226 USDT 0.0221 USDT 0.0225 USDT 0.0228 USDT
2024-11-21 0.0220 USDT 41,486,803.9298 RVN 0.0213 USDT 0.0209 USDT 0.0215 USDT 0.0225 USDT
2024-11-20 0.0219 USDT 36,307,759.3569 RVN 0.0223 USDT 0.0212 USDT 0.0217 USDT 0.0221 USDT
2024-11-19 0.0227 USDT 57,316,247.8078 RVN 0.0233 USDT 0.0209 USDT 0.0225 USDT 0.0227 USDT
2024-11-18 0.0215 USDT 25,571,150.5300 RVN 0.0206 USDT 0.0204 USDT 0.0208 USDT 0.0216 USDT
2024-11-17 0.0215 USDT 49,516,611.6923 RVN 0.0222 USDT 0.0209 USDT 0.0212 USDT 0.0211 USDT
2024-11-16 0.0211 USDT 47,057,034.5921 RVN 0.0207 USDT 0.0206 USDT 0.0209 USDT 0.0218 USDT
2024-11-15 0.0196 USDT 71,661,519.1498 RVN 0.0195 USDT 0.0188 USDT 0.0193 USDT 0.0201 USDT
2024-11-14 0.0200 USDT 120,287,302.8286 RVN 0.0199 USDT 0.0191 USDT 0.0197 USDT 0.0194 USDT
2024-11-13 0.0193 USDT 86,027,499.9871 RVN 0.0201 USDT 0.0183 USDT 0.0189 USDT 0.0202 USDT
2024-11-12 0.0199 USDT 125,235,660.8824 RVN 0.0208 USDT 0.0188 USDT 0.0194 USDT 0.0200 USDT
2024-11-11 0.0199 USDT 87,010,098.2159 RVN 0.0199 USDT 0.0192 USDT 0.0197 USDT 0.0203 USDT
2024-11-10 0.0189 USDT 15,172,606.6900 RVN 0.0187 USDT 0.0185 USDT 0.0188 USDT 0.0193 USDT
2024-11-09 0.0181 USDT 48,900,711.9580 RVN 0.0179 USDT 0.0177 USDT 0.0178 USDT 0.0183 USDT
2024-11-08 0.0178 USDT 68,559,302.5686 RVN 0.0179 USDT 0.0173 USDT 0.0176 USDT 0.0177 USDT
2024-11-07 0.0179 USDT 70,147,941.4496 RVN 0.0178 USDT 0.0175 USDT 0.0177 USDT 0.0180 USDT
2024-11-06 0.0172 USDT 38,322,913.7200 RVN 0.0163 USDT 0.0163 USDT 0.0168 USDT 0.0171 USDT
2024-11-05 0.0163 USDT 67,970,196.4567 RVN 0.0157 USDT 0.0156 USDT 0.0160 USDT 0.0162 USDT
2024-11-04 0.0158 USDT 66,595,594.4431 RVN 0.0160 USDT 0.0153 USDT 0.0157 USDT 0.0157 USDT
2024-11-03 0.0159 USDT 63,198,705.5703 RVN 0.0165 USDT 0.0154 USDT 0.0156 USDT 0.0160 USDT
2024-11-02 0.0167 USDT 27,691,117.1200 RVN 0.0167 USDT 0.0166 USDT 0.0167 USDT 0.0166 USDT
123...3233