日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-05-21 | $0.0008120 | $0.0007470 | $0.0007470 | $0.0007470 |
2021-05-22 | $0.0007470 | $0.0007500 | $0.0007500 | $0.0007500 |
2021-05-23 | $0.0007500 | $0.0003470 | $0.0006940 | $0.0003470 |
2021-05-24 | $0.0003470 | $0.0007770 | $0.0007770 | $0.0003880 |
2021-05-25 | $0.0007770 | $0.0007680 | $0.0007680 | $0.0003840 |
2021-05-26 | $0.0007680 | $0.0007860 | $0.0007860 | $0.0007860 |
2021-05-27 | $0.0007860 | $0.0003850 | $0.0007710 | $0.0003850 |
2021-05-28 | $0.0003850 | $0.0007140 | $0.0007140 | $0.0003570 |
2021-05-29 | $0.0007140 | $0.0006920 | $0.0006920 | $0.0006920 |
2021-05-30 | $0.0006920 | $0.0006890 | $0.0006930 | $0.0006870 |
2021-06-01 | $0.0003730 | $0.0007340 | $0.0007340 | $0.0003670 |
2021-06-02 | $0.0007340 | $0.0003760 | $0.0007520 | $0.0003760 |
2021-06-03 | $0.0003760 | $0.0003920 | $0.0007850 | $0.0003920 |
2021-06-04 | $0.0003920 | $0.0003910 | $0.0003930 | $0.0003910 |
2021-06-05 | $0.0007370 | $0.0007110 | $0.0007110 | $0.0003550 |
2021-06-06 | $0.0007110 | $0.0007160 | $0.0007160 | $0.0007160 |
2021-06-07 | $0.0007160 | $0.0007160 | $0.0007190 | $0.0007160 |
2021-06-08 | $0.0006720 | $0.0006680 | $0.0006680 | $0.0003340 |
2021-06-09 | $0.0006680 | $0.0007480 | $0.0007480 | $0.0003740 |
2021-06-10 | $0.0007480 | $0.0003670 | $0.0007340 | $0.0003670 |
2021-06-11 | $0.0003670 | $0.0003730 | $0.0003730 | $0.0003730 |
2021-06-12 | $0.0003730 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-13 | $0.0003550 | $0.0003900 | $0.0003900 | $0.0003900 |
2021-06-14 | $0.0003900 | $0.0008100 | $0.0008100 | $0.0004050 |
2021-06-15 | $0.0008100 | $0.0008030 | $0.0008030 | $0.0008030 |
2021-06-16 | $0.0008030 | $0.0003840 | $0.0007670 | $0.0003840 |
2021-06-17 | $0.0003840 | $0.0007620 | $0.0007620 | $0.0003810 |
2021-06-18 | $0.0007620 | $0.0003580 | $0.0007170 | $0.0003580 |
2021-06-19 | $0.0003580 | $0.0003560 | $0.0003560 | $0.0003560 |
2021-06-20 | $0.0003550 | $0.0003560 | $0.0003560 | $0.0003560 |
2021-06-21 | $0.0003560 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-06-22 | $0.0003160 | $0.0003250 | $0.0003250 | $0.0003250 |
2021-06-23 | $0.0003250 | $0.0006740 | $0.0006740 | $0.0003370 |
2021-06-24 | $0.0006740 | $0.0006930 | $0.0006930 | $0.0006930 |
2021-06-25 | $0.0006930 | $0.0003160 | $0.0006320 | $0.0003160 |
2021-06-26 | $0.0003160 | $0.0003230 | $0.0003230 | $0.0003230 |
2021-06-27 | $0.0003230 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-06-28 | $0.0003470 | $0.0006900 | $0.0006900 | $0.0003450 |
2021-06-29 | $0.0006900 | $0.0003590 | $0.0007180 | $0.0003590 |
2021-06-30 | $0.0003590 | $0.0003510 | $0.0007010 | $0.0003510 |
2021-07-01 | $0.0003510 | $0.0006710 | $0.0006710 | $0.0003350 |
2021-07-02 | $0.0006710 | $0.0006690 | $0.0006710 | $0.0006690 |
2021-07-06 | $0.0006740 | $0.0003420 | $0.0006850 | $0.0003420 |
2021-07-07 | $0.0003420 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-08 | $0.0003390 | $0.0003290 | $0.0003290 | $0.0003290 |
2021-07-09 | $0.0003290 | $0.0003380 | $0.0003380 | $0.0003380 |
2021-07-10 | $0.0003380 | $0.0003380 | $0.0003380 | $0.0003370 |
2021-07-11 | $0.0003350 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-12 | $0.0003420 | $0.0003310 | $0.0006620 | $0.0003310 |
2021-07-13 | $0.0003310 | $0.0003300 | $0.0003310 | $0.0003300 |
2021-07-15 | $0.0006560 | $0.0003190 | $0.0006370 | $0.0003190 |
2021-07-16 | $0.0003190 | $0.0003140 | $0.0003140 | $0.0003140 |
2021-07-17 | $0.0003140 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-07-18 | $0.0003160 | $0.0003150 | $0.0003160 | $0.0003150 |
2021-07-19 | $0.0003180 | $0.0003080 | $0.0003080 | $0.0003080 |
2021-07-20 | $0.0003080 | $0.0002980 | $0.0002980 | $0.0002980 |
2021-07-21 | $0.0002980 | $0.0006430 | $0.0006430 | $0.0003210 |
2021-07-22 | $0.0006430 | $0.0006390 | $0.0006430 | $0.0006390 |
2021-07-23 | $0.0003230 | $0.0003360 | $0.0003360 | $0.0003360 |
2021-07-24 | $0.0003360 | $0.0003360 | $0.0003380 | $0.0003350 |
2021-07-26 | $0.0003540 | $0.0003730 | $0.0003730 | $0.0003730 |
2021-07-27 | $0.0003730 | $0.0003950 | $0.0003950 | $0.0003950 |
2021-07-28 | $0.0003950 | $0.0004000 | $0.0004000 | $0.0004000 |
2021-07-29 | $0.0004000 | $0.0003990 | $0.0004010 | $0.0003990 |
2021-07-30 | $0.0004000 | $0.0004220 | $0.0004220 | $0.0004220 |
2021-07-31 | $0.0004220 | $0.0004210 | $0.0004240 | $0.0004200 |
2021-08-01 | $0.0004150 | $0.0003990 | $0.0003990 | $0.0003990 |
2021-08-02 | $0.0003990 | $0.0003990 | $0.0004000 | $0.0003980 |
2021-08-04 | $0.0003820 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-08-05 | $0.0003970 | $0.0004090 | $0.0004090 | $0.0004090 |
2021-08-06 | $0.0004090 | $0.0004100 | $0.0004100 | $0.0004080 |
2021-12-18 | $0.0001230 | $0.0001370 | $0.0001730 | $0.0001200 |
2021-12-19 | $0.0001370 | $0.0001220 | $0.0001390 | $0.0001160 |
2021-12-20 | $0.0004670 | $0.0004660 | $0.0004670 | $0.0004650 |
2021-12-21 | $0.0004690 | $0.0004890 | $0.0004890 | $0.0004890 |
2021-12-22 | $0.0004890 | $0.0004900 | $0.0004900 | $0.0004890 |
2021-12-23 | $0.0001270 | $0.0003690 | $0.0003690 | $0.0001260 |
2021-12-24 | $0.0005080 | $0.0005080 | $0.0005090 | $0.0005080 |
2021-12-25 | $0.0001350 | $0.0001300 | $0.0001380 | $0.0001260 |
2021-12-26 | $0.0005040 | $0.0005040 | $0.0005050 | $0.0005040 |
2021-12-27 | $0.0001330 | $0.0001350 | $0.0001390 | $0.0001290 |
2021-12-28 | $0.0005070 | $0.0005070 | $0.0005070 | $0.0005060 |
2022-01-08 | $0.0003060 | $0.0001180 | $0.0003060 | $0.0001170 |
2022-01-09 | $0.0004170 | $0.0004160 | $0.0004170 | $0.0004160 |
2022-01-21 | $0.0001030 | $0.0000840 | $0.0001030 | $0.0000720 |
2022-01-22 | $0.0003650 | $0.0003510 | $0.0003510 | $0.0003510 |
2022-01-23 | $0.0000730 | $0.0000810 | $0.0000910 | $0.0000700 |
2022-01-24 | $0.0000810 | $0.0000810 | $0.0000880 | $0.0000680 |
2022-01-25 | $0.0003670 | $0.0003670 | $0.0003670 | $0.0003660 |
2022-01-26 | $0.0000800 | $0.0000750 | $0.0000860 | $0.0000720 |
2022-01-27 | $0.0003680 | $0.0003680 | $0.0003690 | $0.0003670 |
2022-02-27 | $0.0000590 | $0.0000570 | $0.0000600 | $0.0000540 |
2022-02-28 | $0.0003770 | $0.0003750 | $0.0003780 | $0.0003750 |
2022-03-04 | $0.0000650 | $0.0000610 | $0.0000840 | $0.0000580 |
2022-03-05 | $0.0000610 | $0.0000610 | $0.0000660 | $0.0000570 |
2022-03-06 | $0.0003940 | $0.0003940 | $0.0003940 | $0.0003940 |
2022-03-09 | $0.0000580 | $0.0000610 | $0.0000760 | $0.0000560 |
2022-03-10 | $0.0000610 | $0.0000600 | $0.0000630 | $0.0000580 |
2022-03-11 | $0.0000600 | $0.0000610 | $0.0000610 | $0.0000560 |
2022-03-12 | $0.0003870 | $0.0003880 | $0.0003880 | $0.0003880 |
2022-03-13 | $0.0000590 | $0.0000600 | $0.0000610 | $0.0000580 |
2022-03-14 | $0.0000600 | $0.0000730 | $0.0000800 | $0.0000580 |
2022-03-15 | $0.0000730 | $0.0000660 | $0.0000790 | $0.0000650 |
2022-03-16 | $0.0003930 | $0.0004110 | $0.0004110 | $0.0004110 |
2022-03-17 | $0.0000640 | $0.0000650 | $0.0000680 | $0.0000630 |
2022-03-18 | $0.0000650 | $0.0000680 | $0.0000690 | $0.0000650 |
2022-03-19 | $0.0004180 | $0.0004180 | $0.0004180 | $0.0004180 |
2022-03-20 | $0.0004220 | $0.0004120 | $0.0004120 | $0.0004120 |
2022-03-21 | $0.0004120 | $0.0004120 | $0.0004130 | $0.0004120 |
2022-03-25 | $0.0000720 | $0.0000710 | $0.0000740 | $0.0000700 |
2022-03-26 | $0.0000710 | $0.0000700 | $0.0000710 | $0.0000680 |
2022-03-27 | $0.0000700 | $0.0000700 | $0.0000710 | $0.0000670 |
2022-03-28 | $0.0004680 | $0.0004690 | $0.0004690 | $0.0004680 |
2022-03-29 | $0.0000870 | $0.0000950 | $0.0001200 | $0.0000860 |
2022-03-30 | $0.0000950 | $0.0000910 | $0.0001240 | $0.0000770 |
2022-03-31 | $0.0000910 | $0.0000850 | $0.0001100 | $0.0000820 |
2022-04-01 | $0.0004550 | $0.0004540 | $0.0004560 | $0.0004540 |
2022-04-05 | $0.0000820 | $0.0000740 | $0.0000840 | $0.0000730 |
2022-04-06 | $0.0004550 | $0.0004540 | $0.0004550 | $0.0004540 |
2022-04-08 | $0.0000780 | $0.0000750 | $0.0000830 | $0.0000730 |
2022-04-09 | $0.0000750 | $0.0000710 | $0.0000760 | $0.0000690 |
2022-04-10 | $0.0000710 | $0.0000710 | $0.0000720 | $0.0000700 |
2022-04-11 | $0.0000710 | $0.0000720 | $0.0000720 | $0.0000690 |
2022-04-12 | $0.0000720 | $0.0000720 | $0.0000740 | $0.0000720 |
2022-04-13 | $0.0000720 | $0.0000780 | $0.0000780 | $0.0000700 |
2022-04-14 | $0.0004120 | $0.0004110 | $0.0004120 | $0.0004110 |
2022-04-15 | $0.0000770 | $0.0000720 | $0.0000770 | $0.0000720 |
2022-04-16 | $0.0000720 | $0.0000740 | $0.0000740 | $0.0000680 |
2022-04-17 | $0.0000740 | $0.0000720 | $0.0000740 | $0.0000720 |
2022-04-18 | $0.0000720 | $0.0000730 | $0.0000970 | $0.0000630 |
2022-04-19 | $0.0004080 | $0.0004080 | $0.0004080 | $0.0004080 |
对 | 交换 |
---|---|
RVC/USDT | bithumbglobal |
RVC/BTC | bittrex |
RVC/USDT | bittrex |
RVC/USDT | gateio |
Ravencoin Classic (RVC) is a X16R algorithm protocol with features focused on allowing tokens to be issued on the Ravencoin Classic blockchain. Tokens of the protocol can have whatever properties the token issuer of the token decides - so they can be limited in quantity, can be named, and be issued as securities or as collectibles.
Ravencoin Classic is driven by the RavencoinClassic.io community, which is fully committed to the prosperity of the Ravencoin Classic network. The community ensures the constant use of X16R algorithm - guaranteeing equal rights of each community member to participate in block production, with increased user control and censorship resistance in issuance and governance of digital assets.