Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ravencoin Tether logo
RVNUSDT
Ravencoin Tether
—
0.00422 $
+0.000100 (%+2.43)
Day Low₺0.00407
Day High₺0.00423
Bid0.00421
Ask0.00422

Market Data

Spot Rate
B:0.00421
A:0.00422
Circulating Supply
16,306,376,243
Market Cap
$68.63M
Overview
Technicals
Comments
Archive

RVNUSDT: Ravencoin Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.023
CLOSE 0.023

Low

LOW 0.012

High

HIGH 0.061
DATEOPENHIGHLOWCLOSE
01/01/20240.02110.02240.02090.0224
01/02/20240.02240.02280.02180.0221
01/03/20240.02210.0230.01790.02
01/04/20240.020.02050.01960.0204
01/05/20240.02040.02050.0190.0198
01/06/20240.01980.02030.01880.0197
01/07/20240.01970.020.01840.0186
01/08/20240.01860.01990.01740.0198
01/09/20240.01980.01990.01830.0189
01/10/20240.01890.0210.01830.0203
01/11/20240.02030.02210.02020.0214
01/12/20240.02140.0220.01960.0204
01/13/20240.02040.02090.01960.0205
01/14/20240.02050.02050.01950.0196
01/15/20240.01960.02030.01960.0199
01/16/20240.01990.02040.01970.0202
01/17/20240.02030.02060.01970.02
01/18/20240.020.020.01840.0187
01/19/20240.01880.0190.01780.019
01/20/20240.0190.01940.01880.0194
01/21/20240.01940.01960.01910.0192
01/22/20240.01920.01930.01780.018
01/23/20240.0180.01840.01680.0177
01/24/20240.01770.01810.01740.0179
01/25/20240.01790.01790.01730.0177
01/26/20240.01770.01850.01760.0184
01/27/20240.01840.01880.01820.0187
01/28/20240.01870.01890.01810.0183
01/29/20240.01830.01910.01790.0188
01/30/20240.01880.0190.01820.0183
01/31/20240.01830.01850.01770.0179
02/01/20240.0180.01820.01760.0181
02/02/20240.01810.01830.01790.0182
02/03/20240.01820.01830.0180.018
02/04/20240.0180.01820.01770.0178
02/05/20240.01780.01790.01730.0176
02/06/20240.01760.01780.01740.0175
02/07/20240.01750.01850.01740.0183
02/08/20240.01830.01860.01820.0185
02/09/20240.01850.02280.01850.0204
02/10/20240.02040.02060.01960.0199
02/11/20240.01990.02020.01950.0196
02/12/20240.01960.02010.01930.0201
02/13/20240.02010.02020.01920.0199
02/14/20240.01990.02060.01970.0206
02/15/20240.02060.02140.02040.0213
02/16/20240.02130.02170.02070.0213
02/17/20240.02130.02160.02030.0213
02/18/20240.02130.02430.0210.0233
02/19/20240.02330.02340.02220.023
02/20/20240.0230.02310.02130.0223
02/21/20240.02230.02250.02070.0216
02/22/20240.02160.02350.02110.0223
02/23/20240.02230.02360.0220.0226
02/24/20240.02260.0260.02220.0241
02/25/20240.02410.0260.02370.0254
02/26/20240.02540.02670.02470.0259
02/27/20240.02590.02730.02510.0255
02/28/20240.02550.02730.02330.0256
02/29/20240.02560.02740.0250.0258
03/01/20240.02580.0270.02570.0269
03/02/20240.02690.02940.02670.0292
03/03/20240.02920.02940.02560.0281
03/04/20240.02810.02890.02730.0286
03/05/20240.02860.03020.02250.0261
03/06/20240.02610.02810.02510.0278
03/07/20240.02780.02840.02720.0281
03/08/20240.02810.02840.0260.0281
03/09/20240.02810.02850.02770.028
03/10/20240.0280.02990.02750.029
03/11/20240.0290.03450.02750.0338
03/12/20240.03380.0340.03030.0324
03/13/20240.03240.03360.03110.0326
03/14/20240.03260.03340.02920.0312
03/15/20240.03120.03160.02650.0292
03/16/20240.02920.02940.02610.0268
03/17/20240.02680.02810.02520.0276
03/18/20240.02760.02790.02560.0259
03/19/20240.02590.02630.02250.0233
03/20/20240.02330.02590.02240.0257
03/21/20240.02570.02680.02530.0263
03/22/20240.02630.02690.02480.0256
03/23/20240.02560.02660.02520.0258
03/24/20240.02580.0270.02530.0269
03/25/20240.02690.02950.02670.0289
03/26/20240.02890.03960.02890.0387
03/27/20240.03870.03970.03330.0342
03/28/20240.03420.03690.03370.0359
03/29/20240.03590.05350.03530.0445
03/30/20240.04450.06080.04290.0582
03/31/20240.05810.0610.04870.0498
04/01/20240.04980.05260.04550.0481
04/02/20240.04810.04940.04350.0444
04/03/20240.04440.04480.03850.0394
04/04/20240.03940.04280.03860.0393
04/05/20240.03930.0410.03720.0399
04/06/20240.03990.0410.03930.0402
04/07/20240.04020.04160.03940.04
04/08/20240.04010.04410.03880.0422
04/09/20240.04220.04320.03960.0411
04/10/20240.04110.04270.03770.0421
04/11/20240.04220.04360.03980.0403
04/12/20240.04030.04150.02960.0329
04/13/20240.0330.03520.02630.0291
04/14/20240.02910.0320.02770.0315
04/15/20240.03150.03280.02820.0295
04/16/20240.02950.03020.02790.03
04/17/20240.030.03110.02740.0281
04/18/20240.02810.03040.02740.0303
04/19/20240.03030.03180.02730.0305
04/20/20240.03050.03330.03020.0326
04/21/20240.03260.03280.03090.0316
04/22/20240.03160.03420.03140.0339
04/23/20240.03390.03490.03270.0331
04/24/20240.0330.03640.03240.0331
04/25/20240.03310.03550.03150.0341
04/26/20240.03410.03440.03220.0327
04/27/20240.03270.03310.03120.0322
04/28/20240.03220.03280.03070.0309
04/29/20240.03090.03130.02960.0305
04/30/20240.03050.03110.02770.0287
05/01/20240.02870.0290.02590.0285
05/02/20240.02850.02920.02740.0289
05/03/20240.02890.03090.02860.0307
05/04/20240.03070.03140.03030.0306
05/05/20240.03060.03170.02990.031
05/06/20240.0310.03220.03040.0304
05/07/20240.03040.03090.02950.0296
05/08/20240.02960.03090.02890.0301
05/09/20240.030.03090.02920.0308
05/10/20240.03080.0310.02850.0289
05/11/20240.02890.02940.02780.0278
05/12/20240.02790.02840.02760.0277
05/13/20240.02770.02890.02670.0281
05/14/20240.02810.02830.02680.0269
05/15/20240.02690.02960.02670.0294
05/16/20240.02940.030.02830.0294
05/17/20240.02940.03030.0290.0298
05/18/20240.02980.03030.02920.0302
05/19/20240.03020.03060.02840.0287
05/20/20240.02870.03230.02820.0321
05/21/20240.03210.03270.0310.0316
05/22/20240.03160.03180.03050.0311
05/23/20240.03110.03170.02830.0301
05/24/20240.030.03080.02910.0306
05/25/20240.03050.0310.03020.0307
05/26/20240.03060.03080.02940.0297
05/27/20240.02970.03110.02940.0306
05/28/20240.03060.03060.0290.0294
05/29/20240.02940.03010.02890.0291
05/30/20240.02910.02950.0280.0286
05/31/20240.02850.02890.02780.0283
06/01/20240.02830.02840.02790.028
06/02/20240.0280.02830.02750.0277
06/03/20240.02770.02860.02750.0283
06/04/20240.02830.02960.02810.0291
06/05/20240.02910.02970.02870.0293
06/06/20240.02930.02970.02840.0289
06/07/20240.02890.02920.02420.0263
06/08/20240.02630.02650.02470.0251
06/09/20240.0250.02590.02490.0257
06/10/20240.02570.02590.02490.0252
06/11/20240.02520.02540.02320.0239
06/12/20240.02390.02560.02340.0248
06/13/20240.02480.02490.02330.0238
06/14/20240.02380.02450.02260.0232
06/15/20240.02320.02370.02310.0233
06/16/20240.02330.02390.0230.0237
06/17/20240.02370.02390.02070.0215
06/18/20240.02150.02160.01870.0199
06/19/20240.01990.02070.01960.0201
06/20/20240.02010.02140.01990.0204
06/21/20240.02040.02070.01960.0198
06/22/20240.01980.02030.01950.0199
06/23/20240.01990.02020.01910.0194
06/24/20240.01940.01960.0180.0195
06/25/20240.01950.02050.01940.02
06/26/20240.020.02030.01920.0195
06/27/20240.01950.02010.01910.02
06/28/20240.020.02060.01940.0195
06/29/20240.01950.01980.01890.019
06/30/20240.0190.020.01880.02
07/01/20240.020.02030.01960.0196
07/02/20240.01960.01990.01930.0197
07/03/20240.01970.01990.01820.0184
07/04/20240.01840.01850.01670.0168
07/05/20240.01680.01680.01450.0167
07/06/20240.01670.0180.01640.0178
07/07/20240.01780.01780.01650.0166
07/08/20240.01660.01770.01580.0171
07/09/20240.01710.01770.0170.0175
07/10/20240.01750.0180.01720.0176
07/11/20240.01760.01810.01730.0173
07/12/20240.01730.01780.01710.0176
07/13/20240.01760.01810.01750.0179
07/14/20240.01790.01860.01780.0185
07/15/20240.01840.01960.01840.0196
07/16/20240.01950.01990.01850.0195
07/17/20240.01950.02050.01950.0196
07/18/20240.01970.02070.01940.0198
07/19/20240.01980.02050.01950.0205
07/20/20240.02050.02050.01990.0203
07/21/20240.02030.02050.01930.0203
07/22/20240.02030.02050.01950.0195
07/23/20240.01950.02020.0190.0193
07/24/20240.01930.01990.01850.0187
07/25/20240.01870.01880.01770.0185
07/26/20240.01850.01920.01850.0191
07/27/20240.01910.01950.01880.0193
07/28/20240.01930.01940.01840.0186
07/29/20240.01860.01930.01860.0186
07/30/20240.01860.01880.01780.0182
07/31/20240.01820.01860.01770.0179
08/01/20240.01780.01850.01670.0184
08/02/20240.01840.01840.01650.0166
08/03/20240.01660.01670.01530.0158
08/04/20240.01580.01720.01470.0154
08/05/20240.01540.01550.0120.0146
08/06/20240.01460.01560.01450.0153
08/07/20240.01530.0160.01450.0149
08/08/20240.01490.01640.01460.0163
08/09/20240.01630.01650.01580.016
08/10/20240.0160.01640.01590.0162
08/11/20240.01620.01670.01510.0152
08/12/20240.01520.01620.01510.0159
08/13/20240.01590.01620.01550.0159
08/14/20240.01590.01620.01550.0157
08/15/20240.01570.01590.01470.0149
08/16/20240.01490.01530.01460.0149
08/17/20240.01490.01530.01480.0153
08/18/20240.01530.01580.0150.0155
08/19/20240.01550.01570.01520.0157
08/20/20240.01570.01640.01560.0161
08/21/20240.01610.0170.0160.0168
08/22/20240.01680.01740.01660.017
08/23/20240.0170.01890.0170.0188
08/24/20240.01880.020.01850.0194
08/25/20240.01940.01960.01860.0192
08/26/20240.01920.01940.01820.0183
08/27/20240.01830.01860.01680.0171
08/28/20240.01710.01760.01640.0169
08/29/20240.01690.01750.01650.0168
08/30/20240.01680.0170.01610.0166
08/31/20240.01660.01680.01620.0162
09/01/20240.01620.01630.01520.0154
09/02/20240.01540.01640.01530.0161
09/03/20240.01610.01640.01540.0154
09/04/20240.01540.01640.01480.016
09/05/20240.01610.0170.0160.0161
09/06/20240.01610.01650.0150.0155
09/07/20240.01550.01630.01520.016
09/08/20240.0160.0170.01590.0168
09/09/20240.01680.01780.01680.0176
09/10/20240.01760.01760.0170.0173
09/11/20240.01730.01730.01650.0169
09/12/20240.01690.01790.01690.0178
09/13/20240.01770.01770.01710.0176
09/14/20240.01760.01790.01720.0173
09/15/20240.01730.01750.01630.0165
09/16/20240.01650.01680.01590.0161
09/17/20240.01610.01680.01590.0167
09/18/20240.01670.01720.0160.0171
09/19/20240.01710.0180.01710.0178
09/20/20240.01780.01860.01750.018
09/21/20240.0180.01850.01770.0184
09/22/20240.01840.01840.01720.0178
09/23/20240.01780.01850.01740.018
09/24/20240.0180.01830.01760.0181
09/25/20240.01810.01850.01780.0179
09/26/20240.01790.01870.01760.0187
09/27/20240.01870.01930.01850.0193
09/28/20240.01920.01940.01850.0189
09/29/20240.01890.01930.01830.0191
09/30/20240.01910.01920.01750.0178
10/01/20240.01770.01890.01610.0165
10/02/20240.01650.01720.01580.0161
10/03/20240.01610.01660.01560.016
10/04/20240.0160.01670.01590.0167
10/05/20240.01670.01680.01620.0165
10/06/20240.01650.01690.01640.0169
10/07/20240.01690.01730.01660.0166
10/08/20240.01660.01690.01610.0164
10/09/20240.01640.01660.01590.0162
10/10/20240.01620.01640.01550.016
10/11/20240.0160.01750.01590.0169
10/12/20240.01690.01790.01680.017
10/13/20240.01690.0170.01610.0166
10/14/20240.01660.01770.01630.0176
10/15/20240.01760.01760.01650.0173
10/16/20240.01730.01740.01690.017
10/17/20240.0170.01720.0160.0164
10/18/20240.01640.01720.01630.0172
10/19/20240.01720.01790.0170.0178
10/20/20240.01780.01860.01730.0186
10/21/20240.01860.01870.01740.0176
10/22/20240.01760.01780.01720.0176
10/23/20240.01770.01770.01630.0168
10/24/20240.01680.02140.01670.0213
10/25/20240.02130.02140.01650.0173
10/26/20240.01730.01810.0170.0174
10/27/20240.01740.01760.01690.0171
10/28/20240.01710.01750.01650.0171
10/29/20240.01710.01850.01710.0182
10/30/20240.01820.01870.01770.018
10/31/20240.0180.01810.01680.0169
11/01/20240.01690.01740.01640.0167
11/02/20240.01670.01690.01630.0164
11/03/20240.01640.01650.01540.016
11/04/20240.0160.01620.01530.0157
11/05/20240.01570.01690.01570.0163
11/06/20240.01630.01790.01630.0178
11/07/20240.01780.01840.01760.0179
11/08/20240.01790.01820.01740.0179
11/09/20240.01790.0190.01770.0188
11/10/20240.01880.02050.01860.0199
11/11/20240.01990.02080.01920.0208
11/12/20240.02080.02160.01880.0201
11/13/20240.02010.02140.01830.0199
11/14/20240.01990.02070.01910.0195
11/15/20240.01950.02110.01880.0207
11/16/20240.02070.02280.02060.0222
11/17/20240.02220.02240.02020.0206
11/18/20240.02060.02440.02040.0233
11/19/20240.02330.02370.02170.0223
11/20/20240.02230.02240.02080.0213
11/21/20240.02130.0230.02080.0226
11/22/20240.02260.02340.02170.0228
11/23/20240.02280.02650.02260.0253
11/24/20240.02530.02670.02340.0259
11/25/20240.02590.02620.02370.0243
11/26/20240.02430.02520.02210.0229
11/27/20240.02290.02460.02180.0244
11/28/20240.02440.02480.02360.0245
11/29/20240.02450.02620.0240.0254
11/30/20240.02540.02730.02510.0267
12/01/20240.02670.02780.02580.0269
12/02/20240.02690.02910.02510.0287
12/03/20240.02870.03470.02780.034
12/04/20240.0340.03590.03210.0345
12/05/20240.03450.03460.03130.0318
12/06/20240.03180.0340.03050.0332
12/07/20240.03320.0340.03190.0321
12/08/20240.03210.03290.03110.0327
12/09/20240.03270.03270.02240.0262
12/10/20240.02620.02680.0230.0254
12/11/20240.02540.0280.02430.0277
12/12/20240.02770.02930.02750.0283
12/13/20240.02830.02890.02720.0284
12/14/20240.02840.02880.02610.0269
12/15/20240.02680.02850.02590.0283
12/16/20240.02830.02940.02680.0274
12/17/20240.02740.02770.02530.0257
12/18/20240.02570.02590.0220.0226
12/19/20240.02260.02360.02030.0213
12/20/20240.02130.02220.01830.0218
12/21/20240.02180.0230.02020.0205
12/22/20240.02050.02140.020.0206
12/23/20240.02060.02210.02020.0219
12/24/20240.02190.0230.02120.0227
12/25/20240.02270.0230.02180.0222
12/26/20240.02220.02240.02050.021
12/27/20240.0210.02180.02070.0209
12/28/20240.02090.02190.02070.0217
12/29/20240.02170.0220.02030.0206
12/30/20240.02060.02130.01970.0205
12/31/20240.02050.02110.01980.0202