Crypto exchange Huobi

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Huobi: rvnusdt
Date Price Volume Open Low High Close
2021-02-21 0.2166 USDT 60,599,699.6009 RVN 0.2255 USDT 0.1871 USDT 0.2016 USDT 0.2027 USDT
2021-02-20 0.2347 USDT 188,127,220.8386 RVN 0.1467 USDT 0.1385 USDT 0.1556 USDT 0.2305 USDT
2021-02-19 0.1314 USDT 64,138,072.8887 RVN 0.0999 USDT 0.0953 USDT 0.1100 USDT 0.1405 USDT
2021-02-18 0.0872 USDT 17,890,236.4714 RVN 0.0740 USDT 0.0740 USDT 0.0770 USDT 0.0950 USDT
2021-02-17 0.0761 USDT 8,557,707.7536 RVN 0.0786 USDT 0.0720 USDT 0.0743 USDT 0.0754 USDT
2021-02-16 0.0784 USDT 9,973,849.7275 RVN 0.0745 USDT 0.0721 USDT 0.0744 USDT 0.0787 USDT
2021-02-15 0.0743 USDT 25,976,499.0398 RVN 0.0727 USDT 0.0619 USDT 0.0747 USDT 0.0752 USDT
2021-02-14 0.0767 USDT 59,861,569.1859 RVN 0.0578 USDT 0.0560 USDT 0.0582 USDT 0.0763 USDT
2021-02-13 0.0557 USDT 9,806,013.5440 RVN 0.0502 USDT 0.0501 USDT 0.0504 USDT 0.0574 USDT
2021-02-12 0.0489 USDT 5,054,965.7575 RVN 0.0483 USDT 0.0466 USDT 0.0476 USDT 0.0503 USDT
2021-02-11 0.0481 USDT 9,939,903.8566 RVN 0.0494 USDT 0.0436 USDT 0.0475 USDT 0.0487 USDT
2021-02-10 0.0481 USDT 24,562,725.4897 RVN 0.0422 USDT 0.0417 USDT 0.0453 USDT 0.0495 USDT
2021-02-09 0.0443 USDT 9,744,254.4476 RVN 0.0442 USDT 0.0411 USDT 0.0495 USDT 0.0491 USDT
2021-02-08 0.0385 USDT 25,834,467.5282 RVN 0.0348 USDT 0.0335 USDT 0.0445 USDT 0.0442 USDT
2021-02-07 0.0335 USDT 20,454,586.7558 RVN 0.0289 USDT 0.0280 USDT 0.0361 USDT 0.0348 USDT
2021-02-06 0.0309 USDT 18,846,719.2620 RVN 0.0289 USDT 0.0282 USDT 0.0336 USDT 0.0289 USDT
2021-02-05 0.0289 USDT 14,212,160.6571 RVN 0.0295 USDT 0.0277 USDT 0.0317 USDT 0.0286 USDT
2021-02-04 0.0285 USDT 22,014,146.4687 RVN 0.0258 USDT 0.0255 USDT 0.0318 USDT 0.0295 USDT
2021-02-03 0.0257 USDT 19,343,160.5085 RVN 0.0246 USDT 0.0240 USDT 0.0288 USDT 0.0258 USDT
2021-02-02 0.0245 USDT 8,829,495.8762 RVN 0.0247 USDT 0.0239 USDT 0.0251 USDT 0.0246 USDT
2021-02-01 0.0246 USDT 17,595,333.2930 RVN 0.0247 USDT 0.0234 USDT 0.0262 USDT 0.0247 USDT
2021-01-31 0.0251 USDT 56,712,880.7141 RVN 0.0225 USDT 0.0222 USDT 0.0289 USDT 0.0245 USDT
2021-01-30 0.0236 USDT 52,118,231.5153 RVN 0.0245 USDT 0.0217 USDT 0.0264 USDT 0.0225 USDT
2021-01-29 0.0309 USDT 150,982,108.1252 RVN 0.0269 USDT 0.0240 USDT 0.0407 USDT 0.0246 USDT
2021-01-28 0.0255 USDT 132,628,837.8965 RVN 0.0162 USDT 0.0160 USDT 0.0339 USDT 0.0270 USDT
2021-01-27 0.0156 USDT 4,143,796.5075 RVN 0.0153 USDT 0.0149 USDT 0.0162 USDT 0.0162 USDT
2021-01-26 0.0157 USDT 6,329,429.5459 RVN 0.0161 USDT 0.0146 USDT 0.0166 USDT 0.0153 USDT
2021-01-25 0.0164 USDT 4,950,157.0170 RVN 0.0174 USDT 0.0158 USDT 0.0176 USDT 0.0161 USDT
2021-01-24 0.0172 USDT 5,114,388.2884 RVN 0.0172 USDT 0.0166 USDT 0.0180 USDT 0.0175 USDT
2021-01-23 0.0172 USDT 3,804,493.1096 RVN 0.0170 USDT 0.0168 USDT 0.0176 USDT 0.0172 USDT
2021-01-22 0.0174 USDT 4,488,393.9729 RVN 0.0178 USDT 0.0166 USDT 0.0179 USDT 0.0170 USDT
2021-01-21 0.0164 USDT 7,339,393.9721 RVN 0.0164 USDT 0.0148 USDT 0.0179 USDT 0.0177 USDT
2021-01-20 0.0170 USDT 5,291,709.6123 RVN 0.0171 USDT 0.0160 USDT 0.0179 USDT 0.0164 USDT
2021-01-19 0.0179 USDT 5,079,785.6763 RVN 0.0186 USDT 0.0166 USDT 0.0189 USDT 0.0171 USDT
2021-01-18 0.0184 USDT 7,940,578.9623 RVN 0.0183 USDT 0.0171 USDT 0.0195 USDT 0.0184 USDT
2021-01-17 0.0185 USDT 16,988,312.9687 RVN 0.0171 USDT 0.0170 USDT 0.0198 USDT 0.0183 USDT
2021-01-16 0.0165 USDT 56,472,600.6082 RVN 0.0168 USDT 0.0158 USDT 0.0169 USDT 0.0163 USDT
2021-01-15 0.0164 USDT 7,243,914.9110 RVN 0.0166 USDT 0.0158 USDT 0.0174 USDT 0.0161 USDT
2021-01-14 0.0164 USDT 1,635,354.1120 RVN 0.0166 USDT 0.0158 USDT 0.0168 USDT 0.0159 USDT
2021-01-13 0.0161 USDT 549,537.9600 RVN 0.0160 USDT 0.0159 USDT 0.0163 USDT 0.0163 USDT
2021-01-12 0.0150 USDT 1,736,546.6784 RVN 0.0147 USDT 0.0145 USDT 0.0153 USDT 0.0148 USDT
2021-01-11 0.0141 USDT 3,180,361.5735 RVN 0.0138 USDT 0.0131 USDT 0.0151 USDT 0.0151 USDT
2021-01-10 0.0167 USDT 2,204,744.2428 RVN 0.0171 USDT 0.0153 USDT 0.0175 USDT 0.0167 USDT
2021-01-09 0.0175 USDT 1,899,894.3575 RVN 0.0180 USDT 0.0171 USDT 0.0181 USDT 0.0174 USDT
2021-01-08 0.0169 USDT 2,654,461.5408 RVN 0.0168 USDT 0.0160 USDT 0.0174 USDT 0.0160 USDT
2021-01-07 0.0155 USDT 3,148,775.5000 RVN 0.0162 USDT 0.0147 USDT 0.0162 USDT 0.0153 USDT
2021-01-06 0.0155 USDT 2,339,112.2007 RVN 0.0155 USDT 0.0148 USDT 0.0159 USDT 0.0158 USDT
2021-01-05 0.0149 USDT 3,296,262.7013 RVN 0.0149 USDT 0.0144 USDT 0.0154 USDT 0.0151 USDT
2021-01-04 0.0133 USDT 1,211,709.6500 RVN 0.0133 USDT 0.0131 USDT 0.0135 USDT 0.0133 USDT
2021-01-03 0.0141 USDT 3,118,138.4009 RVN 0.0144 USDT 0.0137 USDT 0.0147 USDT 0.0140 USDT