Crypto exchange OKEx

Market Ravencoin (RVN) / Tether (USDT)

Identifier on OKEx: RVN-USDT
Date Price Volume Open Low High Close
2020-05-11 0.0187 USDT 6,928,152.0089 RVN 0.0184 USDT 0.0173 USDT 0.0193 USDT 0.0191 USDT
2020-05-10 0.0186 USDT 6,776,534.8787 RVN 0.0188 USDT 0.0177 USDT 0.0192 USDT 0.0184 USDT
2020-05-09 0.0202 USDT 7,834,335.6465 RVN 0.0216 USDT 0.0176 USDT 0.0218 USDT 0.0188 USDT
2020-05-08 0.0218 USDT 10,150,636.4289 RVN 0.0220 USDT 0.0213 USDT 0.0225 USDT 0.0215 USDT
2020-05-07 0.0217 USDT 8,061,962.8902 RVN 0.0214 USDT 0.0210 USDT 0.0225 USDT 0.0220 USDT
2020-05-06 0.0219 USDT 14,499,218.2015 RVN 0.0224 USDT 0.0209 USDT 0.0239 USDT 0.0214 USDT
2020-05-05 0.0217 USDT 14,210,039.7432 RVN 0.0209 USDT 0.0207 USDT 0.0231 USDT 0.0225 USDT
2020-05-04 0.0211 USDT 11,918,627.3847 RVN 0.0214 USDT 0.0206 USDT 0.0219 USDT 0.0208 USDT
2020-05-03 0.0209 USDT 11,403,677.2301 RVN 0.0206 USDT 0.0192 USDT 0.0216 USDT 0.0213 USDT
2020-05-02 0.0202 USDT 9,035,623.4618 RVN 0.0200 USDT 0.0199 USDT 0.0223 USDT 0.0205 USDT
2020-05-01 0.0196 USDT 9,457,536.1635 RVN 0.0193 USDT 0.0191 USDT 0.0201 USDT 0.0199 USDT
2020-04-30 0.0194 USDT 11,201,483.7114 RVN 0.0195 USDT 0.0188 USDT 0.0203 USDT 0.0193 USDT
2020-04-29 0.0198 USDT 10,656,095.6951 RVN 0.0200 USDT 0.0186 USDT 0.0209 USDT 0.0196 USDT
2020-04-28 0.0196 USDT 7,601,688.5286 RVN 0.0192 USDT 0.0192 USDT 0.0201 USDT 0.0200 USDT
2020-04-27 0.0191 USDT 10,170,457.1908 RVN 0.0190 USDT 0.0186 USDT 0.0198 USDT 0.0192 USDT
2020-04-26 0.0195 USDT 11,729,143.6598 RVN 0.0200 USDT 0.0186 USDT 0.0204 USDT 0.0190 USDT
2020-04-25 0.0191 USDT 17,926,838.1133 RVN 0.0183 USDT 0.0181 USDT 0.0208 USDT 0.0199 USDT
2020-04-24 0.0180 USDT 10,577,580.3907 RVN 0.0176 USDT 0.0175 USDT 0.0190 USDT 0.0183 USDT
2020-04-23 0.0175 USDT 9,580,631.3756 RVN 0.0173 USDT 0.0172 USDT 0.0178 USDT 0.0177 USDT
2020-04-22 0.0170 USDT 9,211,139.9988 RVN 0.0167 USDT 0.0164 USDT 0.0178 USDT 0.0173 USDT
2020-04-21 0.0164 USDT 9,326,966.9044 RVN 0.0160 USDT 0.0159 USDT 0.0168 USDT 0.0168 USDT
2020-04-20 0.0166 USDT 9,291,656.8601 RVN 0.0172 USDT 0.0158 USDT 0.0172 USDT 0.0160 USDT
2020-04-19 0.0170 USDT 9,819,083.5940 RVN 0.0168 USDT 0.0166 USDT 0.0177 USDT 0.0172 USDT
2020-04-18 0.0171 USDT 9,819,452.2787 RVN 0.0174 USDT 0.0167 USDT 0.0175 USDT 0.0167 USDT
2020-04-17 0.0170 USDT 11,197,227.8726 RVN 0.0167 USDT 0.0167 USDT 0.0175 USDT 0.0174 USDT
2020-04-16 0.0167 USDT 9,419,712.8837 RVN 0.0165 USDT 0.0164 USDT 0.0172 USDT 0.0168 USDT
2020-04-15 0.0162 USDT 8,667,810.9171 RVN 0.0158 USDT 0.0153 USDT 0.0166 USDT 0.0165 USDT
2020-04-14 0.0162 USDT 7,984,328.0460 RVN 0.0165 USDT 0.0158 USDT 0.0166 USDT 0.0158 USDT
2020-04-13 0.0162 USDT 8,461,014.6570 RVN 0.0159 USDT 0.0158 USDT 0.0166 USDT 0.0165 USDT
2020-04-12 0.0164 USDT 9,401,683.9164 RVN 0.0170 USDT 0.0156 USDT 0.0173 USDT 0.0158 USDT
2020-04-11 0.0167 USDT 8,562,112.2646 RVN 0.0165 USDT 0.0161 USDT 0.0170 USDT 0.0170 USDT
2020-04-10 0.0162 USDT 9,123,946.4209 RVN 0.0160 USDT 0.0159 USDT 0.0170 USDT 0.0164 USDT
2020-04-09 0.0170 USDT 11,207,857.2494 RVN 0.0180 USDT 0.0159 USDT 0.0184 USDT 0.0159 USDT
2020-04-08 0.0175 USDT 9,102,767.8710 RVN 0.0170 USDT 0.0168 USDT 0.0183 USDT 0.0180 USDT
2020-04-07 0.0169 USDT 9,107,151.3445 RVN 0.0169 USDT 0.0163 USDT 0.0172 USDT 0.0170 USDT
2020-04-06 0.0165 USDT 9,368,806.3344 RVN 0.0162 USDT 0.0161 USDT 0.0177 USDT 0.0169 USDT
2020-04-05 0.0158 USDT 8,783,594.3501 RVN 0.0154 USDT 0.0153 USDT 0.0163 USDT 0.0162 USDT
2020-04-04 0.0154 USDT 9,678,610.1226 RVN 0.0154 USDT 0.0153 USDT 0.0157 USDT 0.0154 USDT
2020-04-03 0.0154 USDT 9,197,795.8495 RVN 0.0153 USDT 0.0151 USDT 0.0157 USDT 0.0155 USDT
2020-04-02 0.0154 USDT 8,060,188.9620 RVN 0.0156 USDT 0.0153 USDT 0.0162 USDT 0.0153 USDT
2020-04-01 0.0153 USDT 8,118,459.5493 RVN 0.0150 USDT 0.0146 USDT 0.0159 USDT 0.0156 USDT
2020-03-31 0.0151 USDT 9,848,897.0282 RVN 0.0151 USDT 0.0147 USDT 0.0155 USDT 0.0150 USDT
2020-03-30 0.0149 USDT 10,179,220.0057 RVN 0.0146 USDT 0.0145 USDT 0.0151 USDT 0.0151 USDT
2020-03-29 0.0144 USDT 10,133,896.2437 RVN 0.0142 USDT 0.0135 USDT 0.0147 USDT 0.0146 USDT
2020-03-28 0.0142 USDT 10,399,063.4739 RVN 0.0142 USDT 0.0137 USDT 0.0143 USDT 0.0142 USDT
2020-03-27 0.0147 USDT 10,154,502.8594 RVN 0.0152 USDT 0.0139 USDT 0.0155 USDT 0.0142 USDT
2020-03-26 0.0154 USDT 10,248,820.3218 RVN 0.0154 USDT 0.0150 USDT 0.0160 USDT 0.0153 USDT
2020-03-25 0.0152 USDT 10,505,109.5001 RVN 0.0150 USDT 0.0149 USDT 0.0161 USDT 0.0154 USDT
2020-03-24 0.0149 USDT 14,654,037.5383 RVN 0.0149 USDT 0.0140 USDT 0.0157 USDT 0.0150 USDT
2020-03-23 0.0144 USDT 11,912,883.5242 RVN 0.0141 USDT 0.0140 USDT 0.0157 USDT 0.0147 USDT