Crypto exchange Binance US

Market Ravencoin (RVN) / USD

Identifier on Binance US: RVNUSD
Date Price Volume Open Low High Close
2020-04-29 0.0199 USD 4,350,804.0000 RVN 0.0196 USD 0.0193 USD 0.0220 USD 0.0205 USD
2020-04-28 0.0195 USD 1,403,179.0000 RVN 0.0192 USD 0.0192 USD 0.0197 USD 0.0196 USD
2020-04-27 0.0193 USD 2,570,021.7000 RVN 0.0200 USD 0.0184 USD 0.0203 USD 0.0193 USD
2020-04-26 0.0202 USD 4,464,768.7000 RVN 0.0192 USD 0.0192 USD 0.0220 USD 0.0199 USD
2020-04-25 0.0188 USD 3,034,361.3000 RVN 0.0179 USD 0.0174 USD 0.0210 USD 0.0191 USD
2020-04-24 0.0176 USD 1,776,862.6000 RVN 0.0175 USD 0.0169 USD 0.0181 USD 0.0180 USD
2020-04-23 0.0171 USD 1,638,502.2000 RVN 0.0168 USD 0.0164 USD 0.0178 USD 0.0175 USD
2020-04-22 0.0165 USD 818,728.0000 RVN 0.0162 USD 0.0159 USD 0.0170 USD 0.0168 USD
2020-04-21 0.0162 USD 953,797.2000 RVN 0.0161 USD 0.0160 USD 0.0164 USD 0.0163 USD
2020-04-20 0.0168 USD 1,469,016.6000 RVN 0.0170 USD 0.0158 USD 0.0177 USD 0.0161 USD
2020-04-19 0.0172 USD 979,628.1000 RVN 0.0175 USD 0.0168 USD 0.0175 USD 0.0170 USD
2020-04-18 0.0172 USD 1,213,535.3000 RVN 0.0167 USD 0.0167 USD 0.0183 USD 0.0175 USD
2020-04-17 0.0168 USD 1,037,903.5000 RVN 0.0170 USD 0.0165 USD 0.0171 USD 0.0169 USD
2020-04-16 0.0161 USD 1,750,011.3000 RVN 0.0154 USD 0.0151 USD 0.0172 USD 0.0170 USD
2020-04-15 0.0162 USD 541,424.3000 RVN 0.0162 USD 0.0159 USD 0.0165 USD 0.0159 USD
2020-04-14 0.0164 USD 1,201,216.1000 RVN 0.0162 USD 0.0162 USD 0.0168 USD 0.0162 USD
2020-04-13 0.0159 USD 1,037,978.4000 RVN 0.0165 USD 0.0157 USD 0.0165 USD 0.0162 USD
2020-04-12 0.0169 USD 425,860.3000 RVN 0.0166 USD 0.0163 USD 0.0174 USD 0.0168 USD
2020-04-11 0.0164 USD 391,223.0000 RVN 0.0163 USD 0.0162 USD 0.0171 USD 0.0166 USD
2020-04-10 0.0168 USD 917,801.9000 RVN 0.0183 USD 0.0153 USD 0.0186 USD 0.0162 USD
2020-04-09 0.0178 USD 1,467,783.2000 RVN 0.0172 USD 0.0169 USD 0.0185 USD 0.0183 USD
2020-04-08 0.0170 USD 1,070,402.3000 RVN 0.0165 USD 0.0165 USD 0.0174 USD 0.0173 USD
2020-04-07 0.0169 USD 1,940,606.6000 RVN 0.0170 USD 0.0161 USD 0.0181 USD 0.0165 USD
2020-04-06 0.0162 USD 1,802,123.7000 RVN 0.0155 USD 0.0155 USD 0.0170 USD 0.0168 USD
2020-04-05 0.0154 USD 373,369.5000 RVN 0.0155 USD 0.0151 USD 0.0157 USD 0.0155 USD
2020-04-04 0.0154 USD 315,821.5000 RVN 0.0155 USD 0.0152 USD 0.0157 USD 0.0155 USD
2020-04-03 0.0153 USD 1,337,138.9000 RVN 0.0158 USD 0.0150 USD 0.0158 USD 0.0155 USD
2020-04-02 0.0156 USD 1,625,737.9000 RVN 0.0158 USD 0.0151 USD 0.0161 USD 0.0155 USD
2020-04-01 0.0152 USD 993,446.9000 RVN 0.0152 USD 0.0147 USD 0.0157 USD 0.0157 USD
2020-03-31 0.0152 USD 585,282.0000 RVN 0.0146 USD 0.0146 USD 0.0156 USD 0.0152 USD
2020-03-30 0.0145 USD 964,630.9000 RVN 0.0140 USD 0.0140 USD 0.0150 USD 0.0147 USD
2020-03-29 0.0139 USD 318,530.6000 RVN 0.0143 USD 0.0134 USD 0.0143 USD 0.0136 USD
2020-03-28 0.0141 USD 971,416.4000 RVN 0.0140 USD 0.0139 USD 0.0144 USD 0.0144 USD
2020-03-27 0.0154 USD 2,451,199.1000 RVN 0.0160 USD 0.0142 USD 0.0160 USD 0.0146 USD
2020-03-26 0.0154 USD 1,734,572.7000 RVN 0.0151 USD 0.0151 USD 0.0160 USD 0.0160 USD
2020-03-25 0.0148 USD 1,669,148.5000 RVN 0.0153 USD 0.0126 USD 0.0160 USD 0.0151 USD
2020-03-24 0.0154 USD 2,019,752.8000 RVN 0.0148 USD 0.0146 USD 0.0188 USD 0.0154 USD
2020-03-23 0.0136 USD 1,312,139.3000 RVN 0.0130 USD 0.0130 USD 0.0148 USD 0.0147 USD
2020-03-22 0.0139 USD 974,788.4000 RVN 0.0147 USD 0.0130 USD 0.0152 USD 0.0131 USD
2020-03-21 0.0147 USD 631,278.0000 RVN 0.0145 USD 0.0139 USD 0.0153 USD 0.0146 USD
2020-03-20 0.0157 USD 2,246,801.1000 RVN 0.0155 USD 0.0133 USD 0.0175 USD 0.0145 USD
2020-03-19 0.0142 USD 3,213,963.8000 RVN 0.0132 USD 0.0130 USD 0.0158 USD 0.0153 USD
2020-03-18 0.0127 USD 1,474,823.7000 RVN 0.0130 USD 0.0121 USD 0.0137 USD 0.0131 USD
2020-03-17 0.0129 USD 1,531,006.8000 RVN 0.0121 USD 0.0119 USD 0.0136 USD 0.0132 USD
2020-03-16 0.0120 USD 1,856,643.0000 RVN 0.0135 USD 0.0109 USD 0.0137 USD 0.0120 USD
2020-03-15 0.0139 USD 1,948,283.3000 RVN 0.0136 USD 0.0136 USD 0.0148 USD 0.0136 USD
2020-03-14 0.0143 USD 1,017,057.3000 RVN 0.0151 USD 0.0132 USD 0.0156 USD 0.0132 USD
2020-03-13 0.0128 USD 4,295,279.0000 RVN 0.0117 USD 0.0081 USD 0.0154 USD 0.0144 USD
2020-03-12 0.0145 USD 4,365,357.5000 RVN 0.0232 USD 0.0112 USD 0.0232 USD 0.0116 USD
2020-03-11 0.0234 USD 899,407.6000 RVN 0.0235 USD 0.0218 USD 0.0238 USD 0.0232 USD