Crypto exchange Binance US

Market Ravencoin (RVN) / USD

Identifier on Binance US: RVNUSD
Date Price Volume Open Low High Close
2020-03-10 0.0235 USD 789,938.6000 RVN 0.0235 USD 0.0229 USD 0.0244 USD 0.0235 USD
2020-03-09 0.0233 USD 393,764.3000 RVN 0.0245 USD 0.0224 USD 0.0248 USD 0.0235 USD
2020-03-08 0.0250 USD 627,283.2000 RVN 0.0264 USD 0.0235 USD 0.0264 USD 0.0248 USD
2020-03-07 0.0276 USD 924,886.1000 RVN 0.0279 USD 0.0262 USD 0.0286 USD 0.0266 USD
2020-03-06 0.0276 USD 969,429.9000 RVN 0.0283 USD 0.0272 USD 0.0283 USD 0.0276 USD
2020-03-05 0.0283 USD 809,072.5000 RVN 0.0275 USD 0.0274 USD 0.0290 USD 0.0283 USD
2020-03-04 0.0272 USD 1,670,466.2000 RVN 0.0260 USD 0.0260 USD 0.0286 USD 0.0276 USD
2020-03-03 0.0260 USD 594,929.9000 RVN 0.0264 USD 0.0254 USD 0.0265 USD 0.0260 USD
2020-03-02 0.0263 USD 1,774,765.5000 RVN 0.0250 USD 0.0250 USD 0.0275 USD 0.0264 USD
2020-03-01 0.0252 USD 448,991.6000 RVN 0.0255 USD 0.0247 USD 0.0261 USD 0.0250 USD
2020-02-29 0.0257 USD 377,984.6000 RVN 0.0263 USD 0.0252 USD 0.0265 USD 0.0256 USD
2020-02-28 0.0252 USD 381,709.6000 RVN 0.0266 USD 0.0242 USD 0.0270 USD 0.0260 USD
2020-02-27 0.0263 USD 1,054,601.2000 RVN 0.0257 USD 0.0249 USD 0.0278 USD 0.0269 USD
2020-02-26 0.0260 USD 673,642.5000 RVN 0.0275 USD 0.0245 USD 0.0275 USD 0.0256 USD
2020-02-25 0.0282 USD 1,129,168.4000 RVN 0.0295 USD 0.0266 USD 0.0295 USD 0.0275 USD
2020-02-24 0.0293 USD 2,042,889.2000 RVN 0.0319 USD 0.0276 USD 0.0322 USD 0.0296 USD
2020-02-23 0.0315 USD 847,062.3000 RVN 0.0304 USD 0.0304 USD 0.0322 USD 0.0318 USD
2020-02-22 0.0304 USD 1,109,912.5000 RVN 0.0310 USD 0.0298 USD 0.0311 USD 0.0304 USD
2020-02-21 0.0306 USD 2,961,260.6000 RVN 0.0305 USD 0.0294 USD 0.0329 USD 0.0310 USD
2020-02-20 0.0307 USD 1,195,240.6000 RVN 0.0309 USD 0.0297 USD 0.0326 USD 0.0305 USD
2020-02-19 0.0334 USD 1,625,247.9000 RVN 0.0342 USD 0.0307 USD 0.0355 USD 0.0310 USD
2020-02-18 0.0336 USD 1,656,266.3000 RVN 0.0332 USD 0.0320 USD 0.0347 USD 0.0344 USD
2020-02-17 0.0327 USD 975,832.0000 RVN 0.0350 USD 0.0302 USD 0.0357 USD 0.0335 USD
2020-02-16 0.0356 USD 3,138,653.3000 RVN 0.0362 USD 0.0323 USD 0.0384 USD 0.0353 USD
2020-02-15 0.0390 USD 3,513,527.9000 RVN 0.0411 USD 0.0355 USD 0.0413 USD 0.0369 USD
2020-02-14 0.0402 USD 7,222,408.7000 RVN 0.0366 USD 0.0364 USD 0.0512 USD 0.0410 USD
2020-02-13 0.0367 USD 1,644,552.9000 RVN 0.0372 USD 0.0351 USD 0.0382 USD 0.0364 USD
2020-02-12 0.0367 USD 2,363,327.0000 RVN 0.0350 USD 0.0350 USD 0.0386 USD 0.0369 USD
2020-02-11 0.0343 USD 1,408,365.5000 RVN 0.0339 USD 0.0327 USD 0.0355 USD 0.0349 USD
2020-02-10 0.0335 USD 1,760,050.1000 RVN 0.0350 USD 0.0323 USD 0.0355 USD 0.0340 USD
2020-02-09 0.0344 USD 2,467,894.2000 RVN 0.0341 USD 0.0328 USD 0.0362 USD 0.0344 USD
2020-02-08 0.0342 USD 2,299,713.5000 RVN 0.0365 USD 0.0325 USD 0.0365 USD 0.0339 USD
2020-02-07 0.0360 USD 2,194,793.5000 RVN 0.0349 USD 0.0346 USD 0.0380 USD 0.0368 USD
2020-02-06 0.0339 USD 1,630,039.3000 RVN 0.0317 USD 0.0317 USD 0.0361 USD 0.0349 USD
2020-02-05 0.0315 USD 2,720,047.6000 RVN 0.0315 USD 0.0300 USD 0.0335 USD 0.0319 USD
2020-02-04 0.0319 USD 2,476,951.5000 RVN 0.0308 USD 0.0301 USD 0.0377 USD 0.0315 USD
2020-02-03 0.0302 USD 1,740,591.4000 RVN 0.0285 USD 0.0274 USD 0.0322 USD 0.0308 USD
2020-02-02 0.0280 USD 521,846.4000 RVN 0.0279 USD 0.0275 USD 0.0300 USD 0.0289 USD
2020-02-01 0.0279 USD 1,939,123.1000 RVN 0.0277 USD 0.0252 USD 0.0311 USD 0.0279 USD
2020-01-31 0.0277 USD 402,587.4000 RVN 0.0276 USD 0.0270 USD 0.0280 USD 0.0277 USD
2020-01-30 0.0276 USD 1,205,914.6000 RVN 0.0270 USD 0.0267 USD 0.0280 USD 0.0277 USD
2020-01-29 0.0270 USD 491,846.4000 RVN 0.0270 USD 0.0266 USD 0.0272 USD 0.0269 USD
2020-01-28 0.0268 USD 384,556.4000 RVN 0.0267 USD 0.0264 USD 0.0271 USD 0.0270 USD
2020-01-27 0.0266 USD 249,954.9000 RVN 0.0264 USD 0.0254 USD 0.0270 USD 0.0266 USD
2020-01-26 0.0260 USD 371,007.3000 RVN 0.0258 USD 0.0256 USD 0.0265 USD 0.0264 USD
2020-01-25 0.0257 USD 327,091.8000 RVN 0.0257 USD 0.0254 USD 0.0260 USD 0.0260 USD
2020-01-24 0.0257 USD 300,543.1000 RVN 0.0255 USD 0.0251 USD 0.0260 USD 0.0257 USD
2020-01-23 0.0258 USD 1,545,890.5000 RVN 0.0268 USD 0.0252 USD 0.0268 USD 0.0255 USD
2020-01-22 0.0267 USD 794,494.8000 RVN 0.0265 USD 0.0262 USD 0.0270 USD 0.0267 USD
2020-01-21 0.0264 USD 1,577,531.7000 RVN 0.0264 USD 0.0256 USD 0.0276 USD 0.0265 USD