Crypto exchange OKEx

Market Ravencoin (RVN) / Tether (USDT)

Identifier on OKEx: RVN-USDT
Date Price Volume Open Low High Close
2023-03-27 0.0247 USDT 30,822,047.7479 RVN 0.0260 USDT 0.0238 USDT 0.0261 USDT 0.0244 USDT
2023-03-26 0.0259 USDT 11,762,701.2054 RVN 0.0255 USDT 0.0253 USDT 0.0263 USDT 0.0259 USDT
2023-03-25 0.0257 USDT 11,392,864.6645 RVN 0.0260 USDT 0.0251 USDT 0.0262 USDT 0.0255 USDT
2023-03-24 0.0262 USDT 47,009,598.0143 RVN 0.0269 USDT 0.0253 USDT 0.0270 USDT 0.0260 USDT
2023-03-23 0.0262 USDT 23,770,175.8432 RVN 0.0258 USDT 0.0255 USDT 0.0269 USDT 0.0269 USDT
2023-03-22 0.0264 USDT 48,680,560.3149 RVN 0.0275 USDT 0.0248 USDT 0.0276 USDT 0.0258 USDT
2023-03-21 0.0268 USDT 33,679,841.7869 RVN 0.0263 USDT 0.0253 USDT 0.0280 USDT 0.0275 USDT
2023-03-20 0.0272 USDT 45,793,646.5155 RVN 0.0275 USDT 0.0261 USDT 0.0281 USDT 0.0263 USDT
2023-03-19 0.0275 USDT 26,539,842.6136 RVN 0.0271 USDT 0.0269 USDT 0.0282 USDT 0.0275 USDT
2023-03-18 0.0280 USDT 38,677,766.5433 RVN 0.0279 USDT 0.0266 USDT 0.0288 USDT 0.0271 USDT
2023-03-17 0.0267 USDT 37,428,276.2841 RVN 0.0256 USDT 0.0252 USDT 0.0279 USDT 0.0279 USDT
2023-03-16 0.0258 USDT 33,798,266.3099 RVN 0.0255 USDT 0.0252 USDT 0.0266 USDT 0.0256 USDT
2023-03-15 0.0268 USDT 68,629,725.0182 RVN 0.0280 USDT 0.0250 USDT 0.0285 USDT 0.0256 USDT
2023-03-14 0.0274 USDT 121,101,929.5860 RVN 0.0256 USDT 0.0250 USDT 0.0293 USDT 0.0280 USDT
2023-03-13 0.0248 USDT 61,323,708.4101 RVN 0.0241 USDT 0.0236 USDT 0.0257 USDT 0.0256 USDT
2023-03-12 0.0229 USDT 39,592,011.2660 RVN 0.0222 USDT 0.0220 USDT 0.0243 USDT 0.0241 USDT
2023-03-11 0.0218 USDT 35,290,844.9266 RVN 0.0224 USDT 0.0211 USDT 0.0230 USDT 0.0222 USDT
2023-03-10 0.0216 USDT 48,466,423.6180 RVN 0.0222 USDT 0.0206 USDT 0.0225 USDT 0.0224 USDT
2023-03-09 0.0230 USDT 72,735,056.5671 RVN 0.0239 USDT 0.0218 USDT 0.0248 USDT 0.0222 USDT
2023-03-08 0.0245 USDT 27,629,032.3014 RVN 0.0254 USDT 0.0234 USDT 0.0255 USDT 0.0239 USDT
2023-03-07 0.0258 USDT 45,015,263.8038 RVN 0.0260 USDT 0.0248 USDT 0.0265 USDT 0.0254 USDT
2023-03-06 0.0261 USDT 39,491,525.3849 RVN 0.0260 USDT 0.0256 USDT 0.0267 USDT 0.0260 USDT
2023-03-05 0.0262 USDT 69,252,209.2248 RVN 0.0264 USDT 0.0258 USDT 0.0270 USDT 0.0260 USDT
2023-03-04 0.0267 USDT 26,042,324.3784 RVN 0.0273 USDT 0.0257 USDT 0.0276 USDT 0.0264 USDT
2023-03-03 0.0274 USDT 48,206,931.2327 RVN 0.0296 USDT 0.0262 USDT 0.0296 USDT 0.0273 USDT
2023-03-02 0.0297 USDT 25,169,119.8057 RVN 0.0311 USDT 0.0291 USDT 0.0312 USDT 0.0296 USDT
2023-03-01 0.0307 USDT 20,693,075.4842 RVN 0.0295 USDT 0.0293 USDT 0.0315 USDT 0.0311 USDT
2023-02-28 0.0300 USDT 27,143,025.2952 RVN 0.0312 USDT 0.0291 USDT 0.0313 USDT 0.0295 USDT
2023-02-27 0.0313 USDT 21,968,246.3927 RVN 0.0319 USDT 0.0305 USDT 0.0320 USDT 0.0312 USDT
2023-02-26 0.0316 USDT 15,000,818.1228 RVN 0.0309 USDT 0.0308 USDT 0.0321 USDT 0.0319 USDT
2023-02-25 0.0308 USDT 24,778,534.4943 RVN 0.0321 USDT 0.0296 USDT 0.0322 USDT 0.0309 USDT
2023-02-24 0.0332 USDT 42,409,925.2739 RVN 0.0349 USDT 0.0315 USDT 0.0351 USDT 0.0321 USDT
2023-02-23 0.0357 USDT 81,365,331.0535 RVN 0.0339 USDT 0.0339 USDT 0.0380 USDT 0.0349 USDT
2023-02-22 0.0332 USDT 57,846,264.7966 RVN 0.0334 USDT 0.0320 USDT 0.0344 USDT 0.0338 USDT
2023-02-21 0.0335 USDT 68,063,533.8378 RVN 0.0334 USDT 0.0323 USDT 0.0350 USDT 0.0334 USDT
2023-02-20 0.0329 USDT 48,826,427.5799 RVN 0.0318 USDT 0.0310 USDT 0.0338 USDT 0.0333 USDT
2023-02-19 0.0321 USDT 36,688,301.8369 RVN 0.0315 USDT 0.0313 USDT 0.0333 USDT 0.0318 USDT
2023-02-18 0.0316 USDT 15,601,904.2762 RVN 0.0316 USDT 0.0311 USDT 0.0320 USDT 0.0314 USDT
2023-02-17 0.0309 USDT 27,883,453.8128 RVN 0.0298 USDT 0.0298 USDT 0.0318 USDT 0.0316 USDT
2023-02-16 0.0314 USDT 37,180,463.2477 RVN 0.0319 USDT 0.0298 USDT 0.0321 USDT 0.0298 USDT
2023-02-15 0.0309 USDT 50,616,781.5023 RVN 0.0297 USDT 0.0292 USDT 0.0323 USDT 0.0319 USDT
2023-02-14 0.0286 USDT 35,559,024.2462 RVN 0.0280 USDT 0.0277 USDT 0.0298 USDT 0.0297 USDT
2023-02-13 0.0277 USDT 28,751,982.2054 RVN 0.0285 USDT 0.0270 USDT 0.0288 USDT 0.0280 USDT
2023-02-12 0.0290 USDT 18,032,277.9386 RVN 0.0292 USDT 0.0281 USDT 0.0295 USDT 0.0285 USDT
2023-02-11 0.0287 USDT 22,778,853.2421 RVN 0.0287 USDT 0.0283 USDT 0.0292 USDT 0.0292 USDT
2023-02-10 0.0290 USDT 28,576,899.3325 RVN 0.0289 USDT 0.0284 USDT 0.0297 USDT 0.0288 USDT
2023-02-09 0.0312 USDT 91,725,815.0844 RVN 0.0316 USDT 0.0280 USDT 0.0334 USDT 0.0289 USDT
2023-02-08 0.0318 USDT 53,026,008.0260 RVN 0.0327 USDT 0.0301 USDT 0.0329 USDT 0.0316 USDT
2023-02-07 0.0316 USDT 55,482,199.4581 RVN 0.0299 USDT 0.0299 USDT 0.0328 USDT 0.0327 USDT
2023-02-06 0.0297 USDT 22,173,952.6055 RVN 0.0298 USDT 0.0288 USDT 0.0308 USDT 0.0299 USDT