Crypto exchange Huobi

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Huobi: rvnusdt
Date Price Volume Open Low High Close
2023-03-14 0.0281 USDT 14,795,131.4458 RVN 0.0255 USDT 0.0251 USDT 0.0254 USDT 0.0276 USDT
2023-03-13 0.0246 USDT 4,685,019.7700 RVN 0.0241 USDT 0.0236 USDT 0.0240 USDT 0.0254 USDT
2023-03-12 0.0226 USDT 1,419,034.3526 RVN 0.0222 USDT 0.0220 USDT 0.0222 USDT 0.0234 USDT
2023-03-11 0.0219 USDT 2,355,942.8979 RVN 0.0224 USDT 0.0212 USDT 0.0215 USDT 0.0221 USDT
2023-03-10 0.0217 USDT 1,862,162.6145 RVN 0.0223 USDT 0.0207 USDT 0.0213 USDT 0.0218 USDT
2023-03-09 0.0238 USDT 2,091,697.7231 RVN 0.0239 USDT 0.0218 USDT 0.0224 USDT 0.0221 USDT
2023-03-08 0.0247 USDT 1,299,292.5823 RVN 0.0255 USDT 0.0240 USDT 0.0242 USDT 0.0242 USDT
2023-03-07 0.0257 USDT 1,249,727.8866 RVN 0.0261 USDT 0.0249 USDT 0.0251 USDT 0.0249 USDT
2023-03-06 0.0262 USDT 867,827.5196 RVN 0.0260 USDT 0.0256 USDT 0.0259 USDT 0.0262 USDT
2023-03-05 0.0265 USDT 948,619.6240 RVN 0.0264 USDT 0.0260 USDT 0.0261 USDT 0.0263 USDT
2023-03-04 0.0269 USDT 1,125,779.6229 RVN 0.0273 USDT 0.0258 USDT 0.0260 USDT 0.0260 USDT
2023-03-03 0.0274 USDT 2,275,350.2873 RVN 0.0296 USDT 0.0262 USDT 0.0272 USDT 0.0273 USDT
2023-03-02 0.0298 USDT 715,953.8897 RVN 0.0312 USDT 0.0292 USDT 0.0293 USDT 0.0296 USDT
2023-03-01 0.0307 USDT 1,194,527.5028 RVN 0.0295 USDT 0.0294 USDT 0.0296 USDT 0.0310 USDT
2023-02-28 0.0304 USDT 1,456,283.7115 RVN 0.0312 USDT 0.0292 USDT 0.0295 USDT 0.0295 USDT
2023-02-27 0.0313 USDT 690,741.2323 RVN 0.0318 USDT 0.0305 USDT 0.0308 USDT 0.0308 USDT
2023-02-26 0.0315 USDT 569,679.8068 RVN 0.0309 USDT 0.0307 USDT 0.0310 USDT 0.0319 USDT
2023-02-25 0.0308 USDT 1,029,614.1709 RVN 0.0321 USDT 0.0296 USDT 0.0300 USDT 0.0300 USDT
2023-02-24 0.0336 USDT 1,352,447.1045 RVN 0.0349 USDT 0.0317 USDT 0.0322 USDT 0.0322 USDT
2023-02-23 0.0362 USDT 6,786,795.0582 RVN 0.0339 USDT 0.0339 USDT 0.0342 USDT 0.0346 USDT
2023-02-22 0.0332 USDT 3,726,184.3435 RVN 0.0334 USDT 0.0321 USDT 0.0328 USDT 0.0334 USDT
2023-02-21 0.0335 USDT 3,396,256.5105 RVN 0.0334 USDT 0.0325 USDT 0.0329 USDT 0.0329 USDT
2023-02-20 0.0331 USDT 3,188,407.7123 RVN 0.0319 USDT 0.0311 USDT 0.0319 USDT 0.0334 USDT
2023-02-19 0.0321 USDT 1,689,646.9667 RVN 0.0315 USDT 0.0313 USDT 0.0314 USDT 0.0320 USDT
2023-02-18 0.0316 USDT 717,465.4026 RVN 0.0316 USDT 0.0311 USDT 0.0313 USDT 0.0314 USDT
2023-02-17 0.0309 USDT 951,674.8306 RVN 0.0298 USDT 0.0298 USDT 0.0304 USDT 0.0317 USDT
2023-02-16 0.0316 USDT 1,252,086.7415 RVN 0.0319 USDT 0.0307 USDT 0.0311 USDT 0.0314 USDT
2023-02-15 0.0312 USDT 2,132,883.4071 RVN 0.0297 USDT 0.0292 USDT 0.0294 USDT 0.0318 USDT
2023-02-14 0.0285 USDT 1,353,058.2402 RVN 0.0280 USDT 0.0277 USDT 0.0278 USDT 0.0296 USDT
2023-02-13 0.0279 USDT 946,794.2946 RVN 0.0285 USDT 0.0270 USDT 0.0274 USDT 0.0272 USDT
2023-02-12 0.0293 USDT 448,167.1728 RVN 0.0292 USDT 0.0289 USDT 0.0290 USDT 0.0293 USDT
2023-02-11 0.0287 USDT 1,217,124.0078 RVN 0.0289 USDT 0.0283 USDT 0.0284 USDT 0.0291 USDT
2023-02-10 0.0290 USDT 1,244,719.0140 RVN 0.0288 USDT 0.0282 USDT 0.0289 USDT 0.0287 USDT
2023-02-09 0.0310 USDT 1,399,325.1972 RVN 0.0316 USDT 0.0286 USDT 0.0291 USDT 0.0290 USDT
2023-02-08 0.0315 USDT 2,231,416.0157 RVN 0.0327 USDT 0.0300 USDT 0.0311 USDT 0.0313 USDT
2023-02-07 0.0314 USDT 1,847,308.2652 RVN 0.0299 USDT 0.0299 USDT 0.0304 USDT 0.0318 USDT
2023-02-06 0.0299 USDT 916,032.1394 RVN 0.0298 USDT 0.0289 USDT 0.0293 USDT 0.0300 USDT
2023-02-05 0.0303 USDT 860,268.2939 RVN 0.0309 USDT 0.0292 USDT 0.0294 USDT 0.0293 USDT
2023-02-04 0.0313 USDT 1,332,733.9766 RVN 0.0309 USDT 0.0306 USDT 0.0309 USDT 0.0316 USDT
2023-02-03 0.0296 USDT 489,230.8273 RVN 0.0290 USDT 0.0290 USDT 0.0293 USDT 0.0296 USDT
2023-02-02 0.0300 USDT 645,097.6234 RVN 0.0298 USDT 0.0289 USDT 0.0292 USDT 0.0292 USDT
2023-02-01 0.0277 USDT 1,416,770.5044 RVN 0.0282 USDT 0.0269 USDT 0.0273 USDT 0.0298 USDT
2023-01-31 0.0281 USDT 611,896.7444 RVN 0.0280 USDT 0.0276 USDT 0.0278 USDT 0.0279 USDT
2023-01-30 0.0293 USDT 902,497.5706 RVN 0.0307 USDT 0.0275 USDT 0.0279 USDT 0.0275 USDT
2023-01-29 0.0304 USDT 1,764,078.7373 RVN 0.0299 USDT 0.0297 USDT 0.0300 USDT 0.0305 USDT
2023-01-28 0.0300 USDT 683,394.1620 RVN 0.0299 USDT 0.0294 USDT 0.0297 USDT 0.0296 USDT
2023-01-27 0.0299 USDT 1,448,810.5910 RVN 0.0298 USDT 0.0289 USDT 0.0295 USDT 0.0304 USDT
2023-01-26 0.0299 USDT 4,449,635.5866 RVN 0.0291 USDT 0.0285 USDT 0.0288 USDT 0.0297 USDT
2023-01-25 0.0279 USDT 1,749,679.1332 RVN 0.0285 USDT 0.0273 USDT 0.0277 USDT 0.0282 USDT
2023-01-24 0.0301 USDT 4,162,884.8264 RVN 0.0285 USDT 0.0281 USDT 0.0285 USDT 0.0303 USDT