RVNUSDT: Ravencoin Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.021

CLOSE 0.021

Low

LOW 0.0134

High

HIGH 0.038

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.0186	0.0197	0.0184	0.0192
01/02/2023	0.0193	0.0196	0.0188	0.0192
01/03/2023	0.0193	0.0193	0.0188	0.0192
01/04/2023	0.0192	0.0202	0.0192	0.02
01/05/2023	0.02	0.0203	0.0196	0.0197
01/06/2023	0.0197	0.0204	0.0196	0.0203
01/07/2023	0.0203	0.0205	0.0199	0.0201
01/08/2023	0.0201	0.0211	0.0197	0.0208
01/09/2023	0.0208	0.0219	0.0207	0.0213
01/10/2023	0.0213	0.022	0.0207	0.0217
01/11/2023	0.0217	0.0219	0.0206	0.0218
01/12/2023	0.0218	0.0226	0.0215	0.0223
01/13/2023	0.0223	0.0238	0.022	0.0236
01/14/2023	0.0236	0.0259	0.0228	0.0253
01/15/2023	0.0253	0.0255	0.0242	0.0251
01/16/2023	0.0251	0.0259	0.0238	0.0247
01/17/2023	0.0247	0.0251	0.0242	0.0243
01/18/2023	0.0243	0.0249	0.022	0.0224
01/19/2023	0.0224	0.0265	0.0223	0.026
01/20/2023	0.026	0.0316	0.0252	0.03
01/21/2023	0.03	0.0309	0.0284	0.0289
01/22/2023	0.0289	0.0295	0.0275	0.0281
01/23/2023	0.0281	0.0298	0.028	0.0285
01/24/2023	0.0285	0.0324	0.0281	0.0283
01/25/2023	0.0283	0.0295	0.0272	0.029
01/26/2023	0.0291	0.0317	0.0284	0.0298
01/27/2023	0.0298	0.0304	0.0287	0.0298
01/28/2023	0.0298	0.0304	0.0293	0.0298
01/29/2023	0.0298	0.0308	0.0296	0.0305
01/30/2023	0.0305	0.031	0.0274	0.028
01/31/2023	0.028	0.0287	0.0276	0.0282
02/01/2023	0.0282	0.03	0.0268	0.0296
02/02/2023	0.0296	0.0307	0.0289	0.0291
02/03/2023	0.0291	0.0324	0.029	0.0308
02/04/2023	0.0309	0.0319	0.0306	0.0309
02/05/2023	0.0309	0.0316	0.0291	0.0298
02/06/2023	0.0298	0.0308	0.0288	0.0299
02/07/2023	0.0299	0.0328	0.0299	0.0327
02/08/2023	0.0327	0.0328	0.03	0.0316
02/09/2023	0.0316	0.0334	0.028	0.0289
02/10/2023	0.0289	0.0298	0.0284	0.0288
02/11/2023	0.0288	0.0292	0.0283	0.0292
02/12/2023	0.0292	0.0296	0.0281	0.0286
02/13/2023	0.0285	0.0288	0.027	0.028
02/14/2023	0.028	0.0298	0.0277	0.0297
02/15/2023	0.0297	0.0321	0.0291	0.0319
02/16/2023	0.0319	0.0321	0.0298	0.0299
02/17/2023	0.0298	0.0318	0.0298	0.0316
02/18/2023	0.0316	0.0321	0.0311	0.0314
02/19/2023	0.0314	0.0333	0.0313	0.0318
02/20/2023	0.0318	0.0338	0.031	0.0334
02/21/2023	0.0334	0.035	0.0323	0.0334
02/22/2023	0.0334	0.0344	0.032	0.0338
02/23/2023	0.0338	0.038	0.0338	0.0349
02/24/2023	0.0349	0.0351	0.0315	0.0321
02/25/2023	0.0321	0.0322	0.0296	0.0309
02/26/2023	0.0309	0.0321	0.0307	0.0319
02/27/2023	0.0319	0.032	0.0305	0.0312
02/28/2023	0.0312	0.0313	0.0291	0.0295
03/01/2023	0.0295	0.0315	0.0293	0.0311
03/02/2023	0.0311	0.0313	0.0291	0.0297
03/03/2023	0.0297	0.0297	0.0262	0.0273
03/04/2023	0.0273	0.0276	0.0257	0.0264
03/05/2023	0.0264	0.027	0.0258	0.026
03/06/2023	0.026	0.0267	0.0256	0.026
03/07/2023	0.026	0.0265	0.0248	0.0254
03/08/2023	0.0254	0.0255	0.0234	0.0239
03/09/2023	0.0239	0.0248	0.0218	0.0222
03/10/2023	0.0222	0.0225	0.0206	0.0224
03/11/2023	0.0224	0.023	0.0211	0.0222
03/12/2023	0.0222	0.0243	0.022	0.0241
03/13/2023	0.0241	0.0257	0.0235	0.0256
03/14/2023	0.0256	0.0308	0.025	0.028
03/15/2023	0.028	0.0285	0.025	0.0256
03/16/2023	0.0256	0.0267	0.0252	0.0256
03/17/2023	0.0256	0.028	0.0253	0.028
03/18/2023	0.0279	0.0288	0.0265	0.0271
03/19/2023	0.0271	0.0282	0.0269	0.0274
03/20/2023	0.0274	0.0281	0.0261	0.0262
03/21/2023	0.0263	0.028	0.0254	0.0275
03/22/2023	0.0275	0.0276	0.0248	0.0258
03/23/2023	0.0258	0.0269	0.0255	0.0268
03/24/2023	0.0269	0.027	0.0253	0.026
03/25/2023	0.026	0.0262	0.0251	0.0255
03/26/2023	0.0255	0.0263	0.0253	0.0259
03/27/2023	0.0259	0.0261	0.0238	0.0244
03/28/2023	0.0244	0.0249	0.024	0.0246
03/29/2023	0.0246	0.0264	0.0246	0.0261
03/30/2023	0.0261	0.0265	0.025	0.0258
03/31/2023	0.0257	0.026	0.0252	0.0259
04/01/2023	0.0259	0.0266	0.0254	0.0264
04/02/2023	0.0264	0.0277	0.0253	0.0256
04/03/2023	0.0256	0.0266	0.0248	0.0257
04/04/2023	0.0257	0.0288	0.0255	0.0271
04/05/2023	0.0271	0.0274	0.0259	0.0266
04/06/2023	0.0267	0.0269	0.0259	0.0263
04/07/2023	0.0263	0.0263	0.0253	0.0256
04/08/2023	0.0256	0.0259	0.0252	0.0256
04/09/2023	0.0256	0.0259	0.0252	0.0258
04/10/2023	0.0258	0.0263	0.0255	0.0263
04/11/2023	0.0262	0.0266	0.0258	0.026
04/12/2023	0.026	0.0262	0.0251	0.0261
04/13/2023	0.0262	0.0269	0.0259	0.0266
04/14/2023	0.0266	0.0275	0.026	0.0273
04/15/2023	0.0273	0.0274	0.0268	0.027
04/16/2023	0.0269	0.0284	0.0265	0.0277
04/17/2023	0.0278	0.028	0.0264	0.0268
04/18/2023	0.0268	0.0275	0.0263	0.0273
04/19/2023	0.0273	0.0275	0.0244	0.0251
04/20/2023	0.0251	0.0254	0.0241	0.0243
04/21/2023	0.0243	0.0246	0.0231	0.0232
04/22/2023	0.0233	0.0243	0.0231	0.0239
04/23/2023	0.0239	0.0239	0.0226	0.0232
04/24/2023	0.0232	0.0236	0.0228	0.0234
04/25/2023	0.0234	0.0244	0.0231	0.024
04/26/2023	0.024	0.0254	0.0227	0.0238
04/27/2023	0.0238	0.0245	0.0235	0.0242
04/28/2023	0.0242	0.0244	0.0235	0.0238
04/29/2023	0.0239	0.0243	0.0237	0.0241
04/30/2023	0.0241	0.0242	0.0236	0.0238
05/01/2023	0.0238	0.0239	0.0229	0.0231
05/02/2023	0.0231	0.0234	0.0228	0.0232
05/03/2023	0.0232	0.0235	0.0227	0.0234
05/04/2023	0.0234	0.0234	0.0227	0.0229
05/05/2023	0.0229	0.0234	0.0227	0.0232
05/06/2023	0.0232	0.0233	0.0218	0.0222
05/07/2023	0.0222	0.0223	0.0219	0.022
05/08/2023	0.022	0.0221	0.0198	0.0208
05/09/2023	0.0208	0.0212	0.0206	0.0211
05/10/2023	0.0211	0.0217	0.0203	0.0214
05/11/2023	0.0214	0.0214	0.0202	0.0207
05/12/2023	0.0207	0.0207	0.0196	0.0206
05/13/2023	0.0206	0.0208	0.0203	0.0205
05/14/2023	0.0205	0.022	0.0203	0.0213
05/15/2023	0.0213	0.0219	0.0211	0.0217
05/16/2023	0.0217	0.0222	0.0214	0.0222
05/17/2023	0.0222	0.0226	0.0217	0.0223
05/18/2023	0.0223	0.0224	0.0215	0.0219
05/19/2023	0.0218	0.0221	0.0216	0.022
05/20/2023	0.022	0.0221	0.0218	0.0221
05/21/2023	0.0221	0.0221	0.0216	0.0217
05/22/2023	0.0217	0.0218	0.0213	0.0217
05/23/2023	0.0217	0.0223	0.0216	0.0218
05/24/2023	0.0218	0.0218	0.0207	0.021
05/25/2023	0.021	0.0211	0.0204	0.0209
05/26/2023	0.0209	0.021	0.0206	0.0208
05/27/2023	0.0208	0.021	0.0206	0.021
05/28/2023	0.021	0.0222	0.021	0.022
05/29/2023	0.0219	0.0222	0.0211	0.0215
05/30/2023	0.0215	0.0216	0.0212	0.0215
05/31/2023	0.0215	0.0218	0.0204	0.0207
06/01/2023	0.0207	0.0208	0.0202	0.0204
06/02/2023	0.0204	0.0212	0.0202	0.0211
06/03/2023	0.0211	0.0212	0.0205	0.0207
06/04/2023	0.0207	0.0212	0.0206	0.0208
06/05/2023	0.0209	0.0209	0.0182	0.0191
06/06/2023	0.0191	0.0197	0.0187	0.0196
06/07/2023	0.0197	0.0197	0.0181	0.0183
06/08/2023	0.0183	0.0189	0.0181	0.0188
06/09/2023	0.0188	0.0192	0.0185	0.0189
06/10/2023	0.0189	0.019	0.0139	0.0171
06/11/2023	0.0171	0.0172	0.0166	0.0168
06/12/2023	0.0168	0.0168	0.016	0.0165
06/13/2023	0.0165	0.0172	0.0163	0.0164
06/14/2023	0.0164	0.0186	0.0163	0.0174
06/15/2023	0.0174	0.0181	0.0167	0.0171
06/16/2023	0.0172	0.0174	0.0167	0.0171
06/17/2023	0.0171	0.0178	0.0169	0.0172
06/18/2023	0.0172	0.0176	0.0168	0.0169
06/19/2023	0.0169	0.0174	0.0167	0.0172
06/20/2023	0.0172	0.0176	0.0168	0.0176
06/21/2023	0.0176	0.0188	0.0175	0.0185
06/22/2023	0.0185	0.0193	0.018	0.0182
06/23/2023	0.0182	0.0194	0.0181	0.019
06/24/2023	0.019	0.0197	0.0188	0.0195
06/25/2023	0.0195	0.0222	0.0194	0.0201
06/26/2023	0.0201	0.0201	0.0189	0.0192
06/27/2023	0.0192	0.0195	0.0187	0.0192
06/28/2023	0.0192	0.0193	0.0179	0.0181
06/29/2023	0.0181	0.0189	0.018	0.0184
06/30/2023	0.0184	0.0205	0.0181	0.02
07/01/2023	0.02	0.0242	0.02	0.0205
07/02/2023	0.0205	0.0209	0.0196	0.0203
07/03/2023	0.0203	0.0228	0.02	0.0213
07/04/2023	0.0213	0.0218	0.0206	0.021
07/05/2023	0.021	0.0212	0.0199	0.0202
07/06/2023	0.0201	0.0208	0.0194	0.0195
07/07/2023	0.0196	0.0201	0.0193	0.0199
07/08/2023	0.0199	0.0201	0.0195	0.0197
07/09/2023	0.0197	0.0199	0.0188	0.0188
07/10/2023	0.0188	0.0193	0.0183	0.019
07/11/2023	0.019	0.0195	0.0188	0.0192
07/12/2023	0.0192	0.0195	0.0188	0.0192
07/13/2023	0.0192	0.0208	0.019	0.0207
07/14/2023	0.0207	0.021	0.0191	0.0199
07/15/2023	0.0198	0.0207	0.0196	0.02
07/16/2023	0.02	0.02	0.0192	0.0193
07/17/2023	0.0193	0.02	0.0191	0.0198
07/18/2023	0.0198	0.0199	0.0188	0.0192
07/19/2023	0.0192	0.0197	0.0191	0.0193
07/20/2023	0.0193	0.0198	0.0192	0.0197
07/21/2023	0.0197	0.0199	0.0193	0.0196
07/22/2023	0.0196	0.0198	0.019	0.0192
07/23/2023	0.0192	0.0197	0.019	0.0195
07/24/2023	0.0194	0.0196	0.0184	0.0185
07/25/2023	0.0185	0.0187	0.0179	0.018
07/26/2023	0.018	0.0182	0.0177	0.0181
07/27/2023	0.0181	0.0185	0.018	0.0183
07/28/2023	0.0183	0.0186	0.018	0.0186
07/29/2023	0.0186	0.0186	0.0184	0.0186
07/30/2023	0.0186	0.0186	0.018	0.0184
07/31/2023	0.0184	0.0187	0.0182	0.0183
08/01/2023	0.0183	0.0185	0.0177	0.0185
08/02/2023	0.0185	0.0186	0.0177	0.018
08/03/2023	0.018	0.0181	0.0177	0.018
08/04/2023	0.018	0.0181	0.0177	0.0179
08/05/2023	0.0179	0.018	0.0176	0.0177
08/06/2023	0.0177	0.0182	0.0177	0.018
08/07/2023	0.018	0.0182	0.0177	0.0182
08/08/2023	0.0182	0.0185	0.018	0.0182
08/09/2023	0.0183	0.0184	0.018	0.0182
08/10/2023	0.0182	0.0182	0.0178	0.0179
08/11/2023	0.0179	0.018	0.0177	0.0178
08/12/2023	0.0178	0.0181	0.0178	0.018
08/13/2023	0.018	0.0181	0.0178	0.018
08/14/2023	0.0179	0.0183	0.0178	0.0182
08/15/2023	0.0182	0.0182	0.016	0.0174
08/16/2023	0.0174	0.0175	0.0164	0.0167
08/17/2023	0.0167	0.0171	0.0144	0.0155
08/18/2023	0.0155	0.016	0.0154	0.0158
08/19/2023	0.0158	0.016	0.0155	0.016
08/20/2023	0.016	0.016	0.0158	0.0158
08/21/2023	0.0158	0.0159	0.0152	0.0155
08/22/2023	0.0155	0.0157	0.0149	0.0155
08/23/2023	0.0155	0.0162	0.0154	0.0157
08/24/2023	0.0157	0.0159	0.015	0.0152
08/25/2023	0.0152	0.0154	0.0148	0.0153
08/26/2023	0.0154	0.0154	0.0152	0.0153
08/27/2023	0.0153	0.0155	0.0151	0.0153
08/28/2023	0.0153	0.0157	0.015	0.0156
08/29/2023	0.0156	0.016	0.0152	0.0159
08/30/2023	0.0159	0.0159	0.0155	0.0156
08/31/2023	0.0156	0.0157	0.0148	0.0149
09/01/2023	0.0149	0.015	0.0145	0.0147
09/02/2023	0.0146	0.0153	0.0146	0.015
09/03/2023	0.015	0.0151	0.0147	0.0149
09/04/2023	0.0149	0.0152	0.0148	0.015
09/05/2023	0.015	0.0153	0.0148	0.0151
09/06/2023	0.0151	0.0152	0.0148	0.015
09/07/2023	0.015	0.0153	0.0148	0.0153
09/08/2023	0.0153	0.0153	0.0149	0.0151
09/09/2023	0.0151	0.0152	0.015	0.0151
09/10/2023	0.0151	0.0151	0.0145	0.0147
09/11/2023	0.0147	0.0148	0.014	0.0142
09/12/2023	0.0142	0.0149	0.0141	0.0144
09/13/2023	0.0145	0.0148	0.0144	0.0146
09/14/2023	0.0146	0.015	0.0145	0.0149
09/15/2023	0.0149	0.0152	0.0147	0.0151
09/16/2023	0.0152	0.0155	0.015	0.0151
09/17/2023	0.0152	0.0152	0.0145	0.0147
09/18/2023	0.0147	0.0154	0.0146	0.015
09/19/2023	0.015	0.0154	0.015	0.0153
09/20/2023	0.0153	0.0154	0.0151	0.0153
09/21/2023	0.0153	0.0157	0.015	0.0152
09/22/2023	0.0152	0.0154	0.0151	0.0151
09/23/2023	0.0151	0.0153	0.015	0.0151
09/24/2023	0.0151	0.0151	0.0146	0.0146
09/25/2023	0.0147	0.0149	0.0145	0.0147
09/26/2023	0.0147	0.0148	0.0143	0.0146
09/27/2023	0.0146	0.0148	0.0144	0.0146
09/28/2023	0.0146	0.0151	0.0146	0.015
09/29/2023	0.015	0.0155	0.015	0.0153
09/30/2023	0.0153	0.0153	0.0151	0.0153
10/01/2023	0.0153	0.0161	0.0152	0.0159
10/02/2023	0.0159	0.0162	0.0151	0.0153
10/03/2023	0.0153	0.0154	0.0149	0.015
10/04/2023	0.015	0.015	0.0145	0.0148
10/05/2023	0.0148	0.0149	0.0145	0.0146
10/06/2023	0.0146	0.0152	0.0145	0.0148
10/07/2023	0.0148	0.0149	0.0145	0.0147
10/08/2023	0.0147	0.0149	0.0146	0.0148
10/09/2023	0.0148	0.015	0.0139	0.0142
10/10/2023	0.0142	0.0143	0.014	0.0141
10/11/2023	0.0141	0.0142	0.0136	0.0137
10/12/2023	0.0137	0.0142	0.0135	0.0141
10/13/2023	0.0141	0.0143	0.0139	0.014
10/14/2023	0.014	0.0143	0.014	0.0141
10/15/2023	0.0141	0.0143	0.014	0.0141
10/16/2023	0.0141	0.0148	0.0141	0.0143
10/17/2023	0.0143	0.0145	0.0138	0.0139
10/18/2023	0.0139	0.0142	0.0137	0.0137
10/19/2023	0.0137	0.0138	0.0134	0.0137
10/20/2023	0.0138	0.0143	0.0137	0.0141
10/21/2023	0.0141	0.0146	0.014	0.0144
10/22/2023	0.0144	0.0149	0.0143	0.0147
10/23/2023	0.0147	0.0156	0.0145	0.0154
10/24/2023	0.0154	0.0163	0.0153	0.0158
10/25/2023	0.0158	0.0163	0.0155	0.0159
10/26/2023	0.0159	0.0164	0.0151	0.0156
10/27/2023	0.0157	0.0157	0.015	0.0152
10/28/2023	0.0152	0.0159	0.0152	0.0158
10/29/2023	0.0158	0.019	0.0155	0.0187
10/30/2023	0.0187	0.0187	0.0172	0.018
10/31/2023	0.018	0.0182	0.0167	0.0172
11/01/2023	0.0171	0.0179	0.0166	0.0177
11/02/2023	0.0177	0.0181	0.0169	0.0174
11/03/2023	0.0174	0.0174	0.0167	0.0173
11/04/2023	0.0173	0.018	0.0172	0.0175
11/05/2023	0.0175	0.0182	0.0174	0.0178
11/06/2023	0.0178	0.0197	0.0175	0.0187
11/07/2023	0.0187	0.0187	0.0175	0.0179
11/08/2023	0.0179	0.0186	0.0177	0.0184
11/09/2023	0.0184	0.0193	0.0158	0.018
11/10/2023	0.018	0.019	0.0176	0.0189
11/11/2023	0.0189	0.0193	0.0181	0.0191
11/12/2023	0.0191	0.0198	0.0183	0.0194
11/13/2023	0.0194	0.0199	0.0184	0.0184
11/14/2023	0.0184	0.0187	0.0172	0.018
11/15/2023	0.018	0.0189	0.0179	0.0188
11/16/2023	0.0188	0.0191	0.0175	0.0179
11/17/2023	0.0179	0.0184	0.017	0.0177
11/18/2023	0.0177	0.0177	0.0167	0.0175
11/19/2023	0.0175	0.0179	0.0171	0.0178
11/20/2023	0.0178	0.0183	0.0175	0.0177
11/21/2023	0.0177	0.018	0.0159	0.016
11/22/2023	0.016	0.0173	0.016	0.0171
11/23/2023	0.0171	0.0175	0.0167	0.017
11/24/2023	0.017	0.0179	0.0169	0.0176
11/25/2023	0.0177	0.0182	0.0175	0.0181
11/26/2023	0.0181	0.0182	0.0174	0.0179
11/27/2023	0.0179	0.0219	0.0178	0.0184
11/28/2023	0.0184	0.0194	0.0179	0.0192
11/29/2023	0.0192	0.0192	0.0184	0.0186
11/30/2023	0.0186	0.0189	0.0183	0.0187
12/01/2023	0.0187	0.0189	0.0185	0.0187
12/02/2023	0.0187	0.0195	0.0185	0.0192
12/03/2023	0.0192	0.0195	0.0185	0.019
12/04/2023	0.0189	0.021	0.0184	0.0207
12/05/2023	0.0207	0.0227	0.0203	0.022
12/06/2023	0.022	0.0226	0.0209	0.0218
12/07/2023	0.0218	0.0224	0.0211	0.0223
12/08/2023	0.0222	0.023	0.0218	0.023
12/09/2023	0.023	0.025	0.0227	0.0234
12/10/2023	0.0234	0.0242	0.0231	0.024
12/11/2023	0.024	0.0249	0.0208	0.0217
12/12/2023	0.0217	0.0222	0.0209	0.0213
12/13/2023	0.0213	0.0224	0.0204	0.0222
12/14/2023	0.0222	0.0226	0.021	0.0223
12/15/2023	0.0223	0.0224	0.0207	0.0208
12/16/2023	0.0208	0.0221	0.0206	0.0219
12/17/2023	0.022	0.022	0.0209	0.0211
12/18/2023	0.0211	0.0217	0.0199	0.0217
12/19/2023	0.0217	0.0229	0.0215	0.0217
12/20/2023	0.0217	0.0226	0.0214	0.022
12/21/2023	0.022	0.0225	0.0215	0.0222
12/22/2023	0.0222	0.0228	0.022	0.0227
12/23/2023	0.0227	0.0228	0.0216	0.0227
12/24/2023	0.0227	0.023	0.0218	0.0223
12/25/2023	0.0223	0.0235	0.0221	0.0229
12/26/2023	0.0229	0.0235	0.0214	0.0227
12/27/2023	0.0227	0.0236	0.0218	0.0232
12/28/2023	0.0232	0.0236	0.022	0.0224
12/29/2023	0.0224	0.0228	0.0214	0.022
12/30/2023	0.022	0.0224	0.0213	0.0216
12/31/2023	0.0216	0.0219	0.0205	0.0211

Menu

Create your free account now!

RVNUSDT: Ravencoin Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RVNUSDT: Ravencoin Tether Historical Data

2023 Historical Chart

Average

Low

High