Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Ravencoin Tether (RVNUSDT)
RVNUSDT
Ravencoin Tether (RVNUSDT)
0.002277 $
+0.000071 (%+3.22)
Overview
Technicals
Comments
Archive

RVNUSDT: Ravencoin Tether Historical Data

Historical price data, yearly archive and performance analysis for Ravencoin Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0128
CLOSE 0.0128

Low

LOW 0

High

HIGH 0.0278
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.0201 0.0208 0.0198 0.0207
01/02/2025 0.0207 0.0224 0.0207 0.0219
01/03/2025 0.0219 0.0235 0.0215 0.0233
01/04/2025 0.0233 0.0237 0.0228 0.0235
01/05/2025 0.0235 0.0235 0.0226 0.023
01/06/2025 0.0231 0.0236 0.0226 0.0231
01/07/2025 0.023 0.0231 0.0204 0.0204
01/08/2025 0.0204 0.0206 0.019 0.02
01/09/2025 0.02 0.0202 0.0191 0.0195
01/10/2025 0.0195 0.0201 0.0192 0.0198
01/11/2025 0.0198 0.0201 0.0194 0.0197
01/12/2025 0.0197 0.0199 0.0193 0.0194
01/13/2025 0.0194 0.0199 0.0175 0.0187
01/14/2025 0.0187 0.0196 0.0186 0.0195
01/15/2025 0.0196 0.0209 0.0194 0.0209
01/16/2025 0.0209 0.021 0.0201 0.0204
01/17/2025 0.0204 0.022 0.0204 0.0217
01/18/2025 0.0218 0.022 0.0201 0.0205
01/19/2025 0.0205 0.0213 0.0188 0.0191
01/20/2025 0.0191 0.0202 0.0179 0.0187
01/21/2025 0.0187 0.0198 0.0181 0.0195
01/22/2025 0.0195 0.02 0.0188 0.019
01/23/2025 0.019 0.0191 0.0181 0.0187
01/24/2025 0.0187 0.0191 0.0181 0.0185
01/25/2025 0.0184 0.0187 0.0181 0.0185
01/26/2025 0.0186 0.0192 0.0185 0.0185
01/27/2025 0.0185 0.0186 0.0169 0.018
01/28/2025 0.018 0.0182 0.0169 0.0171
01/29/2025 0.017 0.0182 0.017 0.0177
01/30/2025 0.0177 0.0186 0.0175 0.0182
01/31/2025 0.0182 0.0192 0.0179 0.0183
02/01/2025 0.0183 0.0186 0.0169 0.017
02/02/2025 0.017 0.0174 0.0144 0.0152
02/03/2025 0.0152 0.016 0.0118 0.0158
02/04/2025 0.0158 0.016 0.0143 0.0148
02/05/2025 0.0148 0.0152 0.0145 0.0146
02/06/2025 0.0146 0.0149 0.0138 0.014
02/07/2025 0.014 0.015 0.0133 0.0136
02/08/2025 0.0136 0.0146 0.0134 0.0144
02/09/2025 0.0144 0.0147 0.0136 0.0141
02/10/2025 0.0141 0.0145 0.0135 0.0144
02/11/2025 0.0144 0.015 0.0141 0.0145
02/12/2025 0.0145 0.0156 0.0138 0.0154
02/13/2025 0.0154 0.0154 0.0144 0.0148
02/14/2025 0.0148 0.0153 0.0145 0.015
02/15/2025 0.015 0.0153 0.0145 0.0147
02/16/2025 0.0147 0.015 0.0143 0.0145
02/17/2025 0.0145 0.0147 0.0137 0.0141
02/18/2025 0.0141 0.015 0.0134 0.0139
02/19/2025 0.0139 0.0144 0.0138 0.0141
02/20/2025 0.0141 0.0148 0.0141 0.0147
02/21/2025 0.0147 0.0155 0.0141 0.0144
02/22/2025 0.0144 0.0152 0.0143 0.015
02/23/2025 0.015 0.0152 0.0146 0.0149
02/24/2025 0.0149 0.015 0.013 0.0132
02/25/2025 0.0132 0.0139 0.0127 0.0136
02/26/2025 0.0136 0.0138 0.013 0.0135
02/27/2025 0.0135 0.0139 0.0131 0.0135
02/28/2025 0.0135 0.0135 0.0123 0.0134
03/01/2025 0.0134 0.0135 0.0129 0.0134
03/02/2025 0.0134 0.0149 0.0131 0.0149
03/03/2025 0.0149 0.0149 0.0123 0.0125
03/04/2025 0.0125 0.0128 0.0116 0.0126
03/05/2025 0.0126 0.0132 0.0124 0.0132
03/06/2025 0.0132 0.0135 0.0125 0.0127
03/07/2025 0.0127 0.0133 0.0121 0.0127
03/08/2025 0.0127 0.0128 0.0123 0.0125
03/09/2025 0.0125 0.0126 0.0111 0.0112
03/10/2025 0.0113 0.012 0.0107 0.011
03/11/2025 0.011 0.0122 0.0105 0.0118
03/12/2025 0.0118 0.0127 0.0116 0.0122
03/13/2025 0.0122 0.0123 0.0116 0.0119
03/14/2025 0.0119 0.0126 0.0118 0.0124
03/15/2025 0.0124 0.0125 0.0122 0.0124
03/16/2025 0.0124 0.0126 0.0119 0.012
03/17/2025 0.012 0.0126 0.012 0.0124
03/18/2025 0.0124 0.0124 0.0117 0.0122
03/19/2025 0.0122 0.013 0.0122 0.013
03/20/2025 0.013 0.013 0.0122 0.0124
03/21/2025 0.0124 0.0125 0.0121 0.0123
03/22/2025 0.0123 0.0126 0.0123 0.0124
03/23/2025 0.0124 0.0125 0.012 0.0122
03/24/2025 0.0122 0.0132 0.012 0.013
03/25/2025 0.013 0.0132 0.0128 0.0131
03/26/2025 0.0131 0.0133 0.0127 0.0129
03/27/2025 0.0129 0.0131 0.0125 0.0127
03/28/2025 0.0127 0.0127 0.0114 0.0117
03/29/2025 0.0117 0.0117 0.0109 0.0112
03/30/2025 0.0111 0.0116 0.0111 0.0112
03/31/2025 0.0112 0.0113 0.0106 0.0111
04/01/2025 0.011 0.0115 0.011 0.0112
04/02/2025 0.0112 0.0114 0.0103 0.0105
04/03/2025 0.0105 0.0109 0.01 0.0106
04/04/2025 0.0106 0.011 0.0105 0.0109
04/05/2025 0.0109 0.0109 0.0106 0.0108
04/06/2025 0.0108 0.0108 0.0096 0.0098
04/07/2025 0.0098 0.0106 0.009 0.01
04/08/2025 0.01 0.0102 0.0092 0.0093
04/09/2025 0.0093 0.0106 0.009 0.0105
04/10/2025 0.0105 0.0105 0.0098 0.0101
04/11/2025 0.0101 0.0106 0.0101 0.0105
04/12/2025 0.0105 0.0112 0.0105 0.0111
04/13/2025 0.0111 0.0111 0.0104 0.0106
04/14/2025 0.0106 0.0109 0.0104 0.0105
04/15/2025 0.0105 0.0108 0.0102 0.0103
04/16/2025 0.0103 0.0105 0.0101 0.0103
04/17/2025 0.0103 0.0106 0.0101 0.0104
04/18/2025 0.0104 0.0107 0.0103 0.0105
04/19/2025 0.0105 0.011 0.0105 0.011
04/20/2025 0.0109 0.0111 0.0108 0.0109
04/21/2025 0.0109 0.0115 0.0109 0.0112
04/22/2025 0.0112 0.0119 0.0109 0.0119
04/23/2025 0.0119 0.0122 0.0118 0.012
04/24/2025 0.012 0.0122 0.0116 0.0122
04/25/2025 0.0122 0.0125 0.012 0.0123
04/26/2025 0.0123 0.0129 0.0123 0.0127
04/27/2025 0.0127 0.0128 0.012 0.012
04/28/2025 0.012 0.0123 0.0114 0.0121
04/29/2025 0.0121 0.0127 0.0117 0.0118
04/30/2025 0.0118 0.012 0.0113 0.0116
05/01/2025 0.0116 0.012 0.0115 0.0116
05/02/2025 0.0116 0.0119 0.0115 0.0117
05/03/2025 0.0117 0.0119 0.011 0.0112
05/04/2025 0.0112 0.0115 0.0104 0.0105
05/05/2025 0.0105 0.0108 0.0103 0.0107
05/06/2025 0.0107 0.0108 0.0102 0.0105
05/07/2025 0.0105 0.0111 0.0103 0.0109
05/08/2025 0.0109 0.0125 0.0108 0.0124
05/09/2025 0.0124 0.0133 0.0123 0.0132
05/10/2025 0.0132 0.0138 0.013 0.0138
05/11/2025 0.0138 0.0138 0.013 0.0135
05/12/2025 0.0135 0.0142 0.0128 0.0136
05/13/2025 0.0136 0.0143 0.0129 0.0141
05/14/2025 0.0141 0.0143 0.0134 0.0135
05/15/2025 0.0135 0.0137 0.0125 0.0128
05/16/2025 0.0128 0.0131 0.0125 0.0126
05/17/2025 0.0126 0.0127 0.012 0.0122
05/18/2025 0.0122 0.013 0.0118 0.0127
05/19/2025 0.0127 0.0128 0.0118 0.0124
05/20/2025 0.0124 0.0127 0.0121 0.0126
05/21/2025 0.0126 0.013 0.0122 0.0127
05/22/2025 0.0127 0.0135 0.0127 0.0134
05/23/2025 0.0134 0.0135 0.012 0.012
05/24/2025 0.012 0.0124 0.0119 0.0121
05/25/2025 0.0121 0.0122 0.0117 0.0122
05/26/2025 0.0122 0.0123 0.0118 0.012
05/27/2025 0.012 0.0125 0.0116 0.0123
05/28/2025 0.0123 0.0124 0.0119 0.0122
05/29/2025 0.0122 0.0125 0.0115 0.0116
05/30/2025 0.0116 0.0116 0.0106 0.0107
05/31/2025 0.0107 0.0112 0.0104 0.0108
06/01/2025 0.0108 0.011 0.0104 0.011
06/02/2025 0.011 0.0112 0.0107 0.0112
06/03/2025 0.0112 0.0114 0.011 0.0111
06/04/2025 0.0111 0.0113 0.0108 0.0109
06/05/2025 0.0109 0.0278 0.0108 0.0148
06/06/2025 0.0148 0.0156 0.013 0.0132
06/07/2025 0.0132 0.016 0.0131 0.0155
06/08/2025 0.0155 0.0164 0.0151 0.0157
06/09/2025 0.0157 0.0207 0.0156 0.0203
06/10/2025 0.0203 0.0244 0.0182 0.0198
06/11/2025 0.0198 0.0239 0.0191 0.0213
06/12/2025 0.0213 0.0224 0.0203 0.0215
06/13/2025 0.0215 0.0217 0.0186 0.0189
06/14/2025 0.0189 0.0207 0.0178 0.0186
06/15/2025 0.0186 0.0206 0.0183 0.019
06/16/2025 0.019 0.0207 0.0181 0.0188
06/17/2025 0.0188 0.0193 0.0174 0.0178
06/18/2025 0.0178 0.0182 0.0163 0.0174
06/19/2025 0.0174 0.0176 0.0162 0.0164
06/20/2025 0.0164 0.0173 0.0157 0.0161
06/21/2025 0.0161 0.0173 0.0151 0.0154
06/22/2025 0.0154 0.0157 0.0142 0.0145
06/23/2025 0.0146 0.0159 0.0142 0.0158
06/24/2025 0.0158 0.0158 0.0146 0.0152
06/25/2025 0.0152 0.0155 0.0143 0.0144
06/26/2025 0.0144 0.0145 0.0136 0.0138
06/27/2025 0.0138 0.0143 0.0135 0.014
06/28/2025 0.014 0.0141 0.0138 0.0139
06/29/2025 0.014 0.0147 0.0139 0.0144
06/30/2025 0.0145 0.0145 0.0138 0.0138
07/01/2025 0.0138 0.0139 0.013 0.013
07/02/2025 0.013 0.0137 0.0127 0.0135
07/03/2025 0.0135 0.0137 0.0132 0.0134
07/04/2025 0.0134 0.0135 0.0127 0.0129
07/05/2025 0.0129 0.0131 0.0125 0.0128
07/06/2025 0.0128 0.0131 0.0127 0.0129
07/07/2025 0.0129 0.013 0.0126 0.0128
07/08/2025 0.0128 0.0129 0.0124 0.0128
07/09/2025 0.0129 0.0134 0.0127 0.0134
07/10/2025 0.0134 0.014 0.0131 0.0139
07/11/2025 0.0139 0.0152 0.0137 0.0144
07/12/2025 0.0144 0.015 0.0137 0.0142
07/13/2025 0.0142 0.0146 0.0139 0.0142
07/14/2025 0.0142 0.0148 0.0139 0.0142
07/15/2025 0.0142 0.0147 0.0136 0.0147
07/16/2025 0.0147 0.0153 0.0144 0.0149
07/17/2025 0.0149 0.0152 0.0143 0.0148
07/18/2025 0.0148 0.0158 0.0146 0.0149
07/19/2025 0.0149 0.0152 0.0145 0.0151
07/20/2025 0.0151 0.0162 0.015 0.0159
07/21/2025 0.0159 0.0166 0.0155 0.0163
07/22/2025 0.0163 0.0167 0.0154 0.0163
07/23/2025 0.0163 0.0166 0.0143 0.015
07/24/2025 0.015 0.0156 0.0139 0.0156
07/25/2025 0.0156 0.0172 0.0149 0.0167
07/26/2025 0.0167 0.0169 0.016 0.0163
07/27/2025 0.0163 0.0166 0.0159 0.0164
07/28/2025 0.0164 0.0168 0.0151 0.0153
07/29/2025 0.0153 0.0157 0.0145 0.0148
07/30/2025 0.0148 0.0149 0.0138 0.0145
07/31/2025 0.0145 0.015 0.0138 0.0138
08/01/2025 0.0139 0.0139 0.013 0.0134
08/02/2025 0.0134 0.0136 0.0128 0.013
08/03/2025 0.013 0.0136 0.0128 0.0135
08/04/2025 0.0135 0.0139 0.0134 0.0139
08/05/2025 0.0139 0.0139 0.013 0.0133
08/06/2025 0.0133 0.0136 0.013 0.0135
08/07/2025 0.0135 0.0141 0.0134 0.0141
08/08/2025 0.0141 0.0146 0.014 0.0145
08/09/2025 0.0145 0.0148 0.0143 0.0145
08/10/2025 0.0145 0.0149 0.0141 0.0146
08/11/2025 0.0146 0.0155 0.0137 0.0138
08/12/2025 0.0138 0.0148 0.0137 0.0146
08/13/2025 0.0147 0.015 0.0145 0.0149
08/14/2025 0.0149 0.0151 0.0134 0.0136
08/15/2025 0.0136 0.0141 0.0132 0.0139
08/16/2025 0.0139 0.0142 0.0137 0.0141
08/17/2025 0.0141 0.0145 0.0141 0.0141
08/18/2025 0.0141 0.0142 0.0134 0.0136
08/19/2025 0.0136 0.0138 0.0131 0.0131
08/20/2025 0.0131 0.0137 0.013 0.0136
08/21/2025 0.0136 0.0137 0.0132 0.0132
08/22/2025 0.0133 0.0146 0.0128 0.0145
08/23/2025 0.0145 0.0146 0.0139 0.0142
08/24/2025 0.0142 0.0143 0.0136 0.0138
08/25/2025 0.0138 0.0139 0.0127 0.0129
08/26/2025 0.0129 0.0136 0.0128 0.0135
08/27/2025 0.0135 0.0136 0.0132 0.0134
08/28/2025 0.0134 0.014 0.0133 0.0138
08/29/2025 0.0138 0.0138 0.013 0.0132
08/30/2025 0.0132 0.0135 0.0131 0.0133
08/31/2025 0.0133 0.0135 0.0131 0.0131
09/01/2025 0.0131 0.0135 0.0126 0.0129
09/02/2025 0.013 0.0132 0.0128 0.0131
09/03/2025 0.0131 0.0132 0.0129 0.0131
09/04/2025 0.0131 0.0132 0.0126 0.0127
09/05/2025 0.0127 0.0132 0.0127 0.013
09/06/2025 0.013 0.0131 0.0128 0.0128
09/07/2025 0.0129 0.013 0.0128 0.0129
09/08/2025 0.0129 0.0133 0.0129 0.0132
09/09/2025 0.0132 0.0138 0.0131 0.0135
09/10/2025 0.0135 0.0137 0.0133 0.0135
09/11/2025 0.0135 0.0136 0.0133 0.0136
09/12/2025 0.0136 0.0139 0.0134 0.0138
09/13/2025 0.0138 0.0141 0.0137 0.014
09/14/2025 0.014 0.014 0.0133 0.0135
09/15/2025 0.0135 0.0136 0.0128 0.0131
09/16/2025 0.0131 0.0133 0.0129 0.0132
09/17/2025 0.0132 0.0136 0.0129 0.0135
09/18/2025 0.0135 0.0136 0.0134 0.0135
09/19/2025 0.0135 0.0136 0.0128 0.0129
09/20/2025 0.0129 0.0131 0.0128 0.013
09/21/2025 0.013 0.0131 0.0128 0.0129
09/22/2025 0.0129 0.0129 0.0113 0.0119
09/23/2025 0.0119 0.0121 0.0117 0.0119
09/24/2025 0.0119 0.012 0.0116 0.0119
09/25/2025 0.0119 0.0119 0.011 0.0112
09/26/2025 0.0112 0.0116 0.0111 0.0115
09/27/2025 0.0115 0.0116 0.0113 0.0113
09/28/2025 0.0113 0.0118 0.0111 0.0117
09/29/2025 0.0117 0.0117 0.0112 0.0115
09/30/2025 0.0115 0.0115 0.0111 0.0114
10/01/2025 0.0114 0.0121 0.0113 0.0121
10/02/2025 0.0121 0.0128 0.0121 0.0126
10/03/2025 0.0126 0.0128 0.0122 0.0126
10/04/2025 0.0126 0.0126 0.0121 0.0123
10/05/2025 0.0123 0.0127 0.0122 0.0123
10/06/2025 0.0123 0.0127 0.0122 0.0125
10/07/2025 0.0125 0.0126 0.0117 0.0117
10/08/2025 0.0117 0.012 0.0116 0.0118
10/09/2025 0.0118 0.0118 0.0113 0.0115
10/10/2025 0.0115 0.0127 0 0.0088
10/11/2025 0.0088 0.0096 0.0086 0.009
10/12/2025 0.009 0.0102 0.0089 0.01
10/13/2025 0.01 0.0107 0.0098 0.0105
10/14/2025 0.0105 0.0105 0.0094 0.01
10/15/2025 0.01 0.0103 0.0096 0.0097
10/16/2025 0.0097 0.01 0.0093 0.0096
10/17/2025 0.0096 0.0097 0.009 0.0096
10/18/2025 0.0096 0.0098 0.0095 0.0097
10/19/2025 0.0097 0.01 0.0095 0.0098
10/20/2025 0.0098 0.0101 0.0096 0.0099
10/21/2025 0.0099 0.0102 0.0095 0.0097
10/22/2025 0.0097 0.0098 0.0093 0.0096
10/23/2025 0.0096 0.0099 0.0096 0.0099
10/24/2025 0.0099 0.0101 0.0098 0.0099
10/25/2025 0.0099 0.01 0.0098 0.0098
10/26/2025 0.0098 0.0103 0.0098 0.0102
10/27/2025 0.0102 0.0103 0.0099 0.01
10/28/2025 0.01 0.0101 0.0095 0.0097
10/29/2025 0.0097 0.0099 0.0095 0.0097
10/30/2025 0.0097 0.0098 0.009 0.0092
10/31/2025 0.0092 0.0095 0.0092 0.0094
11/01/2025 0.0094 0.01 0.0094 0.01
11/02/2025 0.01 0.01 0.0095 0.0098
11/03/2025 0.0098 0.0098 0.0085 0.0089
11/04/2025 0.0089 0.0096 0.0084 0.0095
11/05/2025 0.0095 0.0122 0.0088 0.0101
11/06/2025 0.0101 0.0109 0.0096 0.0108
11/07/2025 0.0108 0.0115 0.0099 0.0109
11/08/2025 0.0109 0.0146 0.0106 0.0114
11/09/2025 0.0114 0.0114 0.0106 0.0107
11/10/2025 0.0107 0.011 0.0103 0.0106
11/11/2025 0.0106 0.0107 0.0099 0.0099
11/12/2025 0.0099 0.0104 0.0097 0.0099
11/13/2025 0.0099 0.0102 0.0093 0.0095
11/14/2025 0.0095 0.0096 0.009 0.0092
11/15/2025 0.0092 0.0095 0.0092 0.0093
11/16/2025 0.0093 0.0094 0.0089 0.009
11/17/2025 0.009 0.0094 0.0087 0.009
11/18/2025 0.009 0.0093 0.0088 0.0091
11/19/2025 0.0091 0.0092 0.0085 0.0089
11/20/2025 0.0089 0.0092 0.0084 0.0086
11/21/2025 0.0087 0.0088 0.0078 0.0082
11/22/2025 0.0082 0.0083 0.0079 0.008
11/23/2025 0.008 0.0082 0.0079 0.008
11/24/2025 0.008 0.0083 0.0078 0.0082
11/25/2025 0.0082 0.0082 0.0079 0.0081
11/26/2025 0.0081 0.0082 0.0079 0.0082
11/27/2025 0.0082 0.0085 0.0082 0.0083
11/28/2025 0.0083 0.0085 0.0081 0.0083
11/29/2025 0.0083 0.0086 0.0083 0.0084
11/30/2025 0.0084 0.0085 0.008 0.008
12/01/2025 0.0081 0.0081 0.0075 0.0077
12/02/2025 0.0077 0.0081 0.0075 0.008
12/03/2025 0.008 0.0083 0.008 0.0082
12/04/2025 0.0082 0.0082 0.0078 0.0079
12/05/2025 0.0079 0.008 0.0074 0.0076
12/06/2025 0.0076 0.0081 0.0076 0.0079
12/07/2025 0.0079 0.008 0.0075 0.0078
12/08/2025 0.0078 0.0082 0.0078 0.0079
12/09/2025 0.0079 0.0083 0.0078 0.0081
12/10/2025 0.0081 0.0082 0.0078 0.0079
12/11/2025 0.0079 0.0079 0.0076 0.0078
12/12/2025 0.0078 0.0079 0.0075 0.0077
12/13/2025 0.0077 0.0078 0.0077 0.0077
12/14/2025 0.0077 0.0077 0.0073 0.0074
12/15/2025 0.0074 0.0076 0.007 0.0073
12/16/2025 0.0073 0.0074 0.0071 0.0073
12/17/2025 0.0073 0.0073 0.0068 0.0069
12/18/2025 0.0069 0.0071 0.0065 0.0067
12/19/2025 0.0067 0.0071 0.0066 0.0071
12/20/2025 0.0071 0.0071 0.007 0.0071
12/21/2025 0.0071 0.0071 0.0068 0.0069
12/22/2025 0.0069 0.0071 0.0068 0.0069
12/23/2025 0.0069 0.007 0.0067 0.0069
12/24/2025 0.0069 0.0069 0.0067 0.0068
12/25/2025 0.0068 0.0069 0.0066 0.0066
12/26/2025 0.0066 0.0069 0.0066 0.0067
12/27/2025 0.0068 0.0073 0.0067 0.0073
12/28/2025 0.0073 0.0075 0.0071 0.0072
12/29/2025 0.0072 0.0073 0.0069 0.0069
12/30/2025 0.0069 0.0071 0.0068 0.0069
12/31/2025 0.0069 0.0069 0.0067 0.0068