Crypto exchange Binance US

Market Ravencoin (RVN) / USD

Identifier on Binance US: RVNUSD
Date Price Volume Open Low High Close
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
2022-02-08 0.0765 USD 10,517,202.2000 RVN 0.0778 USD 0.0725 USD 0.0735 USD 0.0771 USD
2022-02-07 0.0774 USD 9,262,634.7000 RVN 0.0757 USD 0.0739 USD 0.0748 USD 0.0780 USD
2022-02-06 0.0742 USD 7,556,610.0000 RVN 0.0750 USD 0.0721 USD 0.0737 USD 0.0756 USD
2022-02-05 0.0745 USD 7,231,531.2000 RVN 0.0725 USD 0.0719 USD 0.0731 USD 0.0756 USD
2022-02-04 0.0698 USD 15,387,917.0000 RVN 0.0668 USD 0.0664 USD 0.0669 USD 0.0725 USD
2022-02-03 0.0654 USD 4,808,299.7000 RVN 0.0653 USD 0.0634 USD 0.0645 USD 0.0661 USD
2022-02-02 0.0682 USD 6,937,669.4000 RVN 0.0692 USD 0.0643 USD 0.0657 USD 0.0650 USD
2022-02-01 0.0698 USD 10,421,430.5000 RVN 0.0700 USD 0.0686 USD 0.0694 USD 0.0694 USD
2022-01-31 0.0687 USD 7,883,276.7000 RVN 0.0688 USD 0.0651 USD 0.0661 USD 0.0701 USD
2022-01-30 0.0702 USD 7,622,170.1000 RVN 0.0713 USD 0.0675 USD 0.0683 USD 0.0684 USD
2022-01-29 0.0725 USD 16,325,145.4000 RVN 0.0696 USD 0.0696 USD 0.0710 USD 0.0707 USD
2022-01-28 0.0675 USD 18,462,262.5000 RVN 0.0649 USD 0.0646 USD 0.0657 USD 0.0700 USD
2022-01-27 0.0641 USD 8,859,062.3000 RVN 0.0654 USD 0.0612 USD 0.0626 USD 0.0641 USD
2022-01-26 0.0670 USD 17,136,984.6000 RVN 0.0633 USD 0.0627 USD 0.0636 USD 0.0658 USD
2022-01-25 0.0629 USD 7,654,977.2000 RVN 0.0621 USD 0.0606 USD 0.0618 USD 0.0631 USD
2022-01-24 0.0595 USD 20,424,668.7000 RVN 0.0653 USD 0.0549 USD 0.0568 USD 0.0625 USD
2022-01-23 0.0645 USD 17,104,455.8000 RVN 0.0616 USD 0.0604 USD 0.0613 USD 0.0655 USD
2022-01-22 0.0611 USD 40,160,765.6000 RVN 0.0670 USD 0.0522 USD 0.0600 USD 0.0620 USD
2022-01-21 0.0732 USD 27,786,294.6000 RVN 0.0789 USD 0.0654 USD 0.0686 USD 0.0670 USD
2022-01-20 0.0841 USD 11,394,092.7000 RVN 0.0835 USD 0.0788 USD 0.0805 USD 0.0792 USD
2022-01-19 0.0856 USD 5,717,787.3000 RVN 0.0878 USD 0.0828 USD 0.0842 USD 0.0844 USD
2022-01-18 0.0883 USD 8,855,871.0000 RVN 0.0903 USD 0.0857 USD 0.0870 USD 0.0882 USD
2022-01-17 0.0922 USD 12,543,878.0000 RVN 0.0960 USD 0.0882 USD 0.0903 USD 0.0896 USD
2022-01-16 0.0970 USD 6,352,700.2000 RVN 0.0985 USD 0.0951 USD 0.0963 USD 0.0960 USD
2022-01-15 0.1002 USD 13,479,253.7000 RVN 0.1021 USD 0.0976 USD 0.0989 USD 0.0983 USD
2022-01-14 0.0988 USD 23,130,909.9000 RVN 0.0952 USD 0.0926 USD 0.0939 USD 0.1019 USD
2022-01-13 0.0990 USD 20,353,704.8000 RVN 0.1029 USD 0.0946 USD 0.0958 USD 0.0946 USD
2022-01-12 0.1007 USD 34,525,719.0000 RVN 0.0942 USD 0.0936 USD 0.0943 USD 0.1031 USD
2022-01-11 0.0922 USD 23,755,298.8000 RVN 0.0905 USD 0.0894 USD 0.0908 USD 0.0936 USD
2022-01-10 0.0920 USD 31,240,254.0000 RVN 0.0982 USD 0.0851 USD 0.0898 USD 0.0907 USD
2022-01-09 0.0992 USD 22,825,891.8000 RVN 0.0956 USD 0.0948 USD 0.0973 USD 0.0985 USD
2022-01-08 0.1018 USD 34,357,683.7000 RVN 0.1092 USD 0.0936 USD 0.0961 USD 0.0957 USD
2022-01-07 0.1162 USD 39,843,643.8000 RVN 0.1261 USD 0.1077 USD 0.1107 USD 0.1083 USD
2022-01-06 0.1205 USD 52,289,664.6000 RVN 0.1180 USD 0.1118 USD 0.1159 USD 0.1239 USD
2022-01-05 0.1272 USD 74,931,103.4000 RVN 0.1333 USD 0.1099 USD 0.1198 USD 0.1187 USD
2022-01-04 0.1259 USD 115,944,760.9000 RVN 0.1090 USD 0.1086 USD 0.1121 USD 0.1368 USD
2022-01-03 0.1045 USD 19,367,929.6000 RVN 0.1021 USD 0.0991 USD 0.1006 USD 0.1082 USD
2022-01-02 0.1034 USD 8,617,595.6000 RVN 0.1071 USD 0.1014 USD 0.1025 USD 0.1019 USD
2022-01-01 0.1035 USD 24,206,411.9000 RVN 0.0988 USD 0.0987 USD 0.1022 USD 0.1066 USD
2021-12-31 0.0995 USD 30,246,933.8000 RVN 0.0949 USD 0.0932 USD 0.0941 USD 0.0982 USD
2021-12-30 0.0945 USD 19,006,662.0000 RVN 0.0931 USD 0.0897 USD 0.0922 USD 0.0942 USD
2021-12-29 0.0945 USD 25,318,967.2000 RVN 0.0956 USD 0.0895 USD 0.0925 USD 0.0925 USD
2021-12-28 0.1037 USD 25,138,247.1000 RVN 0.1116 USD 0.0943 USD 0.0970 USD 0.0966 USD
2021-12-27 0.1093 USD 37,243,901.9000 RVN 0.0983 USD 0.0972 USD 0.0984 USD 0.1115 USD
2021-12-26 0.0961 USD 8,122,648.8000 RVN 0.0968 USD 0.0937 USD 0.0946 USD 0.0980 USD
2021-12-25 0.0967 USD 6,991,688.5000 RVN 0.0962 USD 0.0946 USD 0.0960 USD 0.0971 USD
2021-12-24 0.0971 USD 11,291,470.3000 RVN 0.0951 USD 0.0944 USD 0.0962 USD 0.0958 USD
2021-12-23 0.0941 USD 15,916,990.8000 RVN 0.0879 USD 0.0867 USD 0.0891 USD 0.0948 USD