RVNUSDT
Ravencoin Tether
—
0.00421 $
+0.000090 (%+2.18)
Day Low₺0.00407
Day High₺0.00423
Market Data
Spot Rate
B:0.00421
A:0.00422
Circulating Supply
16,306,338,743
Market Cap
$68.58M
RVNUSDT: Ravencoin Tether Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0275
CLOSE 0.0275
Low
LOW 0.0193
High
HIGH 0.039
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/25/2019 | 0.0252 | 0.0271 | 0.0247 | 0.0267 |
| 09/26/2019 | 0.0265 | 0.029 | 0.0247 | 0.028 |
| 09/27/2019 | 0.028 | 0.0291 | 0.026 | 0.0289 |
| 09/28/2019 | 0.0289 | 0.0295 | 0.0277 | 0.0282 |
| 09/29/2019 | 0.0282 | 0.0324 | 0.0276 | 0.0307 |
| 09/30/2019 | 0.0308 | 0.0314 | 0.0276 | 0.0307 |
| 10/01/2019 | 0.031 | 0.031 | 0.0288 | 0.0292 |
| 10/02/2019 | 0.0294 | 0.0312 | 0.0293 | 0.031 |
| 10/03/2019 | 0.0309 | 0.0312 | 0.0282 | 0.0303 |
| 10/04/2019 | 0.0303 | 0.0314 | 0.0288 | 0.0312 |
| 10/05/2019 | 0.0312 | 0.032 | 0.0295 | 0.032 |
| 10/06/2019 | 0.032 | 0.032 | 0.0297 | 0.0302 |
| 10/07/2019 | 0.0304 | 0.033 | 0.0301 | 0.0324 |
| 10/08/2019 | 0.0324 | 0.0329 | 0.0309 | 0.032 |
| 10/09/2019 | 0.032 | 0.0342 | 0.031 | 0.0333 |
| 10/10/2019 | 0.0334 | 0.039 | 0.0331 | 0.0379 |
| 10/11/2019 | 0.0379 | 0.0383 | 0.0344 | 0.0356 |
| 10/12/2019 | 0.0356 | 0.0389 | 0.0355 | 0.0384 |
| 10/13/2019 | 0.0385 | 0.0386 | 0.0358 | 0.0364 |
| 10/14/2019 | 0.0364 | 0.0368 | 0.0349 | 0.0362 |
| 10/15/2019 | 0.0363 | 0.0364 | 0.0336 | 0.0339 |
| 10/16/2019 | 0.034 | 0.0342 | 0.0308 | 0.032 |
| 10/17/2019 | 0.032 | 0.0333 | 0.0309 | 0.0329 |
| 10/18/2019 | 0.0329 | 0.0335 | 0.0303 | 0.0311 |
| 10/19/2019 | 0.0309 | 0.0317 | 0.0307 | 0.0315 |
| 10/20/2019 | 0.0315 | 0.0318 | 0.0303 | 0.0318 |
| 10/21/2019 | 0.0317 | 0.0318 | 0.0307 | 0.0313 |
| 10/22/2019 | 0.0313 | 0.0321 | 0.0307 | 0.031 |
| 10/23/2019 | 0.031 | 0.0313 | 0.0265 | 0.0277 |
| 10/24/2019 | 0.0276 | 0.0284 | 0.0268 | 0.0281 |
| 10/25/2019 | 0.028 | 0.0296 | 0.027 | 0.0296 |
| 10/26/2019 | 0.0297 | 0.032 | 0.0272 | 0.0289 |
| 10/27/2019 | 0.0289 | 0.0306 | 0.0275 | 0.0298 |
| 10/28/2019 | 0.0297 | 0.0318 | 0.0288 | 0.0305 |
| 10/29/2019 | 0.0304 | 0.0312 | 0.0294 | 0.03 |
| 10/30/2019 | 0.0298 | 0.03 | 0.0284 | 0.029 |
| 10/31/2019 | 0.029 | 0.03 | 0.0281 | 0.0291 |
| 11/01/2019 | 0.0291 | 0.0293 | 0.0279 | 0.0288 |
| 11/02/2019 | 0.0288 | 0.0296 | 0.0286 | 0.0293 |
| 11/03/2019 | 0.0293 | 0.0305 | 0.029 | 0.03 |
| 11/04/2019 | 0.03 | 0.03 | 0.0287 | 0.0294 |
| 11/05/2019 | 0.0294 | 0.0296 | 0.0288 | 0.0295 |
| 11/06/2019 | 0.0294 | 0.03 | 0.029 | 0.0296 |
| 11/07/2019 | 0.0295 | 0.03 | 0.0287 | 0.0292 |
| 11/08/2019 | 0.0292 | 0.0298 | 0.0274 | 0.0282 |
| 11/09/2019 | 0.028 | 0.029 | 0.0279 | 0.0287 |
| 11/10/2019 | 0.0286 | 0.0297 | 0.0284 | 0.0293 |
| 11/11/2019 | 0.0293 | 0.0294 | 0.0279 | 0.0285 |
| 11/12/2019 | 0.0286 | 0.029 | 0.0274 | 0.0285 |
| 11/13/2019 | 0.0285 | 0.0286 | 0.0279 | 0.0281 |
| 11/14/2019 | 0.0281 | 0.0283 | 0.0266 | 0.0273 |
| 11/15/2019 | 0.0273 | 0.0275 | 0.026 | 0.0264 |
| 11/16/2019 | 0.0264 | 0.0269 | 0.0263 | 0.0268 |
| 11/17/2019 | 0.0268 | 0.027 | 0.0263 | 0.0266 |
| 11/18/2019 | 0.0266 | 0.0269 | 0.0251 | 0.0256 |
| 11/19/2019 | 0.0256 | 0.0256 | 0.0245 | 0.025 |
| 11/20/2019 | 0.0249 | 0.0252 | 0.0245 | 0.0246 |
| 11/21/2019 | 0.0246 | 0.0249 | 0.0219 | 0.0233 |
| 11/22/2019 | 0.0233 | 0.0238 | 0.02 | 0.0218 |
| 11/23/2019 | 0.0218 | 0.0237 | 0.0214 | 0.0226 |
| 11/24/2019 | 0.0227 | 0.0228 | 0.0209 | 0.0211 |
| 11/25/2019 | 0.0212 | 0.0225 | 0.0193 | 0.0217 |
| 11/26/2019 | 0.0217 | 0.0229 | 0.0215 | 0.0223 |
| 11/27/2019 | 0.0223 | 0.023 | 0.0206 | 0.0227 |
| 11/28/2019 | 0.0227 | 0.0232 | 0.0223 | 0.0226 |
| 11/29/2019 | 0.0225 | 0.0235 | 0.0224 | 0.0232 |
| 11/30/2019 | 0.0232 | 0.0235 | 0.0222 | 0.0226 |
| 12/01/2019 | 0.0225 | 0.0227 | 0.0217 | 0.0226 |
| 12/02/2019 | 0.0223 | 0.0234 | 0.0216 | 0.0228 |
| 12/03/2019 | 0.0229 | 0.0275 | 0.0227 | 0.0256 |
| 12/04/2019 | 0.0257 | 0.0285 | 0.0247 | 0.0263 |
| 12/05/2019 | 0.0263 | 0.027 | 0.024 | 0.026 |
| 12/06/2019 | 0.0259 | 0.0302 | 0.0254 | 0.0284 |
| 12/07/2019 | 0.0285 | 0.0338 | 0.0282 | 0.0338 |
| 12/08/2019 | 0.0338 | 0.0342 | 0.0313 | 0.0323 |
| 12/09/2019 | 0.0323 | 0.0333 | 0.03 | 0.0303 |
| 12/10/2019 | 0.0303 | 0.0306 | 0.0216 | 0.024 |
| 12/11/2019 | 0.024 | 0.027 | 0.0237 | 0.0249 |
| 12/12/2019 | 0.025 | 0.0252 | 0.0229 | 0.0235 |
| 12/13/2019 | 0.0235 | 0.0248 | 0.0231 | 0.0241 |
| 12/14/2019 | 0.024 | 0.0243 | 0.0218 | 0.0223 |
| 12/15/2019 | 0.0224 | 0.0242 | 0.0219 | 0.0231 |
| 12/16/2019 | 0.0231 | 0.0239 | 0.0216 | 0.0221 |
| 12/17/2019 | 0.0221 | 0.0222 | 0.0201 | 0.0207 |
| 12/18/2019 | 0.0206 | 0.0229 | 0.0196 | 0.0225 |
| 12/19/2019 | 0.0225 | 0.0237 | 0.0218 | 0.0228 |
| 12/20/2019 | 0.0229 | 0.0242 | 0.0228 | 0.0237 |
| 12/21/2019 | 0.0238 | 0.024 | 0.0223 | 0.0227 |
| 12/22/2019 | 0.0228 | 0.0237 | 0.0223 | 0.0236 |
| 12/23/2019 | 0.0236 | 0.0238 | 0.0224 | 0.0228 |
| 12/24/2019 | 0.0227 | 0.0233 | 0.0223 | 0.0232 |
| 12/25/2019 | 0.0232 | 0.0235 | 0.0215 | 0.0222 |
| 12/26/2019 | 0.0223 | 0.023 | 0.0218 | 0.022 |
| 12/27/2019 | 0.0221 | 0.0224 | 0.0216 | 0.0223 |
| 12/28/2019 | 0.0223 | 0.0227 | 0.0223 | 0.0225 |
| 12/29/2019 | 0.0226 | 0.023 | 0.0224 | 0.0228 |
| 12/30/2019 | 0.0228 | 0.0228 | 0.022 | 0.0224 |
| 12/31/2019 | 0.0223 | 0.0235 | 0.0222 | 0.023 |