Crypto exchange Binance US

Market Ravencoin (RVN) / USD

Identifier on Binance US: RVNUSD
Date Price Volume Open Low High Close
2022-03-30 0.0702 USD 15,888,395.2000 RVN 0.0689 USD 0.0667 USD 0.0687 USD 0.0702 USD
2022-03-29 0.0706 USD 14,641,759.6000 RVN 0.0683 USD 0.0675 USD 0.0687 USD 0.0692 USD
2022-03-28 0.0720 USD 21,150,786.9000 RVN 0.0725 USD 0.0686 USD 0.0702 USD 0.0689 USD
2022-03-27 0.0697 USD 42,704,392.3000 RVN 0.0663 USD 0.0648 USD 0.0663 USD 0.0725 USD
2022-03-26 0.0651 USD 28,660,572.6000 RVN 0.0608 USD 0.0600 USD 0.0606 USD 0.0661 USD
2022-03-25 0.0618 USD 7,730,675.4000 RVN 0.0648 USD 0.0593 USD 0.0602 USD 0.0605 USD
2022-03-24 0.0623 USD 10,909,745.3000 RVN 0.0629 USD 0.0601 USD 0.0610 USD 0.0650 USD
2022-03-23 0.0618 USD 19,194,822.5000 RVN 0.0573 USD 0.0567 USD 0.0574 USD 0.0628 USD
2022-03-22 0.0588 USD 12,672,892.2000 RVN 0.0564 USD 0.0557 USD 0.0563 USD 0.0569 USD
2022-03-21 0.0565 USD 12,313,057.4000 RVN 0.0551 USD 0.0534 USD 0.0544 USD 0.0566 USD
2022-03-20 0.0562 USD 7,708,951.7000 RVN 0.0593 USD 0.0543 USD 0.0553 USD 0.0550 USD
2022-03-19 0.0605 USD 29,535,448.3000 RVN 0.0536 USD 0.0536 USD 0.0542 USD 0.0592 USD
2022-03-18 0.0520 USD 6,826,751.6000 RVN 0.0511 USD 0.0504 USD 0.0508 USD 0.0536 USD
2022-03-17 0.0521 USD 3,369,197.9000 RVN 0.0525 USD 0.0510 USD 0.0513 USD 0.0513 USD
2022-03-16 0.0510 USD 10,096,595.1000 RVN 0.0498 USD 0.0490 USD 0.0495 USD 0.0525 USD
2022-03-15 0.0495 USD 6,133,919.6000 RVN 0.0513 USD 0.0480 USD 0.0485 USD 0.0500 USD
2022-03-14 0.0501 USD 6,842,715.6000 RVN 0.0490 USD 0.0487 USD 0.0492 USD 0.0510 USD
2022-03-13 0.0505 USD 5,234,536.0000 RVN 0.0510 USD 0.0486 USD 0.0494 USD 0.0491 USD
2022-03-12 0.0514 USD 5,391,896.5000 RVN 0.0499 USD 0.0499 USD 0.0509 USD 0.0511 USD
2022-03-11 0.0511 USD 6,281,202.7000 RVN 0.0523 USD 0.0496 USD 0.0502 USD 0.0500 USD
2022-03-10 0.0525 USD 5,709,002.1000 RVN 0.0551 USD 0.0506 USD 0.0512 USD 0.0522 USD
2022-03-09 0.0549 USD 6,448,833.9000 RVN 0.0515 USD 0.0515 USD 0.0523 USD 0.0550 USD
2022-03-08 0.0523 USD 8,211,873.4000 RVN 0.0514 USD 0.0504 USD 0.0512 USD 0.0515 USD
2022-03-07 0.0519 USD 5,906,855.0000 RVN 0.0512 USD 0.0494 USD 0.0504 USD 0.0514 USD
2022-03-06 0.0529 USD 1,971,026.7000 RVN 0.0544 USD 0.0510 USD 0.0520 USD 0.0512 USD
2022-03-05 0.0527 USD 3,378,972.2000 RVN 0.0520 USD 0.0508 USD 0.0515 USD 0.0543 USD
2022-03-04 0.0546 USD 4,352,407.3000 RVN 0.0569 USD 0.0518 USD 0.0524 USD 0.0522 USD
2022-03-03 0.0580 USD 4,524,521.1000 RVN 0.0600 USD 0.0562 USD 0.0568 USD 0.0570 USD
2022-03-02 0.0608 USD 5,361,898.4000 RVN 0.0625 USD 0.0591 USD 0.0598 USD 0.0598 USD
2022-03-01 0.0626 USD 6,823,064.4000 RVN 0.0625 USD 0.0608 USD 0.0622 USD 0.0625 USD
2022-02-28 0.0592 USD 5,858,474.8000 RVN 0.0556 USD 0.0551 USD 0.0562 USD 0.0628 USD
2022-02-27 0.0573 USD 6,011,227.0000 RVN 0.0579 USD 0.0544 USD 0.0556 USD 0.0558 USD
2022-02-26 0.0595 USD 8,880,567.2000 RVN 0.0588 USD 0.0573 USD 0.0584 USD 0.0577 USD
2022-02-25 0.0567 USD 8,998,007.8000 RVN 0.0543 USD 0.0534 USD 0.0547 USD 0.0584 USD
2022-02-24 0.0504 USD 16,456,260.4000 RVN 0.0529 USD 0.0459 USD 0.0480 USD 0.0541 USD
2022-02-23 0.0553 USD 5,281,694.7000 RVN 0.0547 USD 0.0526 USD 0.0536 USD 0.0533 USD
2022-02-22 0.0522 USD 14,486,800.6000 RVN 0.0511 USD 0.0496 USD 0.0506 USD 0.0550 USD
2022-02-21 0.0556 USD 7,206,243.7000 RVN 0.0570 USD 0.0507 USD 0.0532 USD 0.0507 USD
2022-02-20 0.0578 USD 5,566,747.0000 RVN 0.0606 USD 0.0559 USD 0.0566 USD 0.0575 USD
2022-02-19 0.0610 USD 4,542,786.5000 RVN 0.0604 USD 0.0592 USD 0.0600 USD 0.0609 USD
2022-02-18 0.0618 USD 4,454,704.4000 RVN 0.0614 USD 0.0597 USD 0.0608 USD 0.0606 USD
2022-02-17 0.0639 USD 7,365,732.9000 RVN 0.0676 USD 0.0606 USD 0.0618 USD 0.0617 USD
2022-02-16 0.0678 USD 4,576,861.7000 RVN 0.0699 USD 0.0661 USD 0.0668 USD 0.0680 USD
2022-02-15 0.0687 USD 5,993,038.5000 RVN 0.0664 USD 0.0663 USD 0.0669 USD 0.0699 USD
2022-02-14 0.0650 USD 5,712,392.2000 RVN 0.0649 USD 0.0628 USD 0.0638 USD 0.0664 USD
2022-02-13 0.0662 USD 3,397,550.4000 RVN 0.0673 USD 0.0639 USD 0.0650 USD 0.0652 USD
2022-02-12 0.0672 USD 6,511,841.5000 RVN 0.0667 USD 0.0642 USD 0.0663 USD 0.0667 USD
2022-02-11 0.0707 USD 11,065,633.2000 RVN 0.0712 USD 0.0652 USD 0.0664 USD 0.0662 USD
2022-02-10 0.0740 USD 14,039,807.2000 RVN 0.0761 USD 0.0707 USD 0.0727 USD 0.0716 USD
2022-02-09 0.0759 USD 6,099,571.9000 RVN 0.0768 USD 0.0741 USD 0.0747 USD 0.0765 USD