Identifier on Binance: RVNBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-04-20 |
0.0172 BUSD |
1,582,096.6000 RVN |
0.0170 BUSD |
0.0159 BUSD |
0.0177 BUSD |
0.0161 BUSD |
2020-04-19 |
0.0170 BUSD |
508,481.3000 RVN |
0.0174 BUSD |
0.0167 BUSD |
0.0174 BUSD |
0.0172 BUSD |
2020-04-18 |
0.0171 BUSD |
571,114.2000 RVN |
0.0168 BUSD |
0.0167 BUSD |
0.0174 BUSD |
0.0174 BUSD |
2020-04-17 |
0.0168 BUSD |
952,214.8000 RVN |
0.0169 BUSD |
0.0165 BUSD |
0.0170 BUSD |
0.0167 BUSD |
2020-04-16 |
0.0166 BUSD |
690,247.2000 RVN |
0.0154 BUSD |
0.0153 BUSD |
0.0173 BUSD |
0.0170 BUSD |
2020-04-15 |
0.0161 BUSD |
817,036.6000 RVN |
0.0163 BUSD |
0.0155 BUSD |
0.0164 BUSD |
0.0156 BUSD |
2020-04-14 |
0.0164 BUSD |
543,444.1000 RVN |
0.0162 BUSD |
0.0159 BUSD |
0.0166 BUSD |
0.0163 BUSD |
2020-04-13 |
0.0159 BUSD |
847,275.8000 RVN |
0.0166 BUSD |
0.0156 BUSD |
0.0166 BUSD |
0.0162 BUSD |
2020-04-12 |
0.0169 BUSD |
833,643.7000 RVN |
0.0166 BUSD |
0.0162 BUSD |
0.0174 BUSD |
0.0168 BUSD |
2020-04-11 |
0.0165 BUSD |
666,775.3000 RVN |
0.0164 BUSD |
0.0160 BUSD |
0.0170 BUSD |
0.0165 BUSD |
2020-04-10 |
0.0169 BUSD |
2,178,987.6000 RVN |
0.0181 BUSD |
0.0159 BUSD |
0.0182 BUSD |
0.0162 BUSD |
2020-04-09 |
0.0178 BUSD |
706,212.3000 RVN |
0.0172 BUSD |
0.0169 BUSD |
0.0186 BUSD |
0.0183 BUSD |
2020-04-08 |
0.0171 BUSD |
370,547.5000 RVN |
0.0165 BUSD |
0.0165 BUSD |
0.0175 BUSD |
0.0173 BUSD |
2020-04-07 |
0.0172 BUSD |
1,531,926.2000 RVN |
0.0171 BUSD |
0.0162 BUSD |
0.0177 BUSD |
0.0165 BUSD |
2020-04-06 |
0.0164 BUSD |
319,465.2000 RVN |
0.0155 BUSD |
0.0155 BUSD |
0.0170 BUSD |
0.0170 BUSD |
2020-04-05 |
0.0154 BUSD |
36,859.3000 RVN |
0.0155 BUSD |
0.0153 BUSD |
0.0156 BUSD |
0.0154 BUSD |
2020-04-04 |
0.0155 BUSD |
44,809.6000 RVN |
0.0155 BUSD |
0.0153 BUSD |
0.0157 BUSD |
0.0154 BUSD |
2020-04-03 |
0.0155 BUSD |
241,821.7000 RVN |
0.0156 BUSD |
0.0151 BUSD |
0.0159 BUSD |
0.0155 BUSD |
2020-04-02 |
0.0156 BUSD |
526,718.0000 RVN |
0.0156 BUSD |
0.0153 BUSD |
0.0161 BUSD |
0.0157 BUSD |
2020-04-01 |
0.0151 BUSD |
560,545.4000 RVN |
0.0153 BUSD |
0.0147 BUSD |
0.0157 BUSD |
0.0157 BUSD |
2020-03-31 |
0.0151 BUSD |
388,779.7000 RVN |
0.0147 BUSD |
0.0146 BUSD |
0.0155 BUSD |
0.0152 BUSD |
2020-03-30 |
0.0144 BUSD |
218,929.2000 RVN |
0.0136 BUSD |
0.0136 BUSD |
0.0149 BUSD |
0.0146 BUSD |
2020-03-29 |
0.0138 BUSD |
224,042.1000 RVN |
0.0143 BUSD |
0.0135 BUSD |
0.0143 BUSD |
0.0135 BUSD |
2020-03-28 |
0.0142 BUSD |
269,123.8000 RVN |
0.0144 BUSD |
0.0139 BUSD |
0.0144 BUSD |
0.0143 BUSD |
2020-03-27 |
0.0152 BUSD |
716,769.7000 RVN |
0.0156 BUSD |
0.0143 BUSD |
0.0158 BUSD |
0.0144 BUSD |
2020-03-26 |
0.0155 BUSD |
639,342.1000 RVN |
0.0153 BUSD |
0.0151 BUSD |
0.0161 BUSD |
0.0158 BUSD |
2020-03-25 |
0.0149 BUSD |
161,223.5000 RVN |
0.0151 BUSD |
0.0144 BUSD |
0.0155 BUSD |
0.0151 BUSD |
2020-03-24 |
0.0149 BUSD |
392,662.6000 RVN |
0.0148 BUSD |
0.0147 BUSD |
0.0153 BUSD |
0.0152 BUSD |
2020-03-23 |
0.0139 BUSD |
753,239.0000 RVN |
0.0131 BUSD |
0.0130 BUSD |
0.0148 BUSD |
0.0148 BUSD |
2020-03-22 |
0.0141 BUSD |
473,118.8000 RVN |
0.0146 BUSD |
0.0132 BUSD |
0.0153 BUSD |
0.0132 BUSD |
2020-03-21 |
0.0146 BUSD |
275,101.8000 RVN |
0.0148 BUSD |
0.0140 BUSD |
0.0153 BUSD |
0.0148 BUSD |
2020-03-20 |
0.0153 BUSD |
1,009,500.0000 RVN |
0.0156 BUSD |
0.0136 BUSD |
0.0175 BUSD |
0.0145 BUSD |
2020-03-19 |
0.0143 BUSD |
765,003.3000 RVN |
0.0133 BUSD |
0.0130 BUSD |
0.0158 BUSD |
0.0153 BUSD |
2020-03-18 |
0.0128 BUSD |
359,288.8000 RVN |
0.0132 BUSD |
0.0122 BUSD |
0.0132 BUSD |
0.0131 BUSD |
2020-03-17 |
0.0131 BUSD |
746,029.8000 RVN |
0.0128 BUSD |
0.0124 BUSD |
0.0133 BUSD |
0.0131 BUSD |
2020-03-16 |
0.0123 BUSD |
542,661.9000 RVN |
0.0134 BUSD |
0.0110 BUSD |
0.0136 BUSD |
0.0118 BUSD |
2020-03-15 |
0.0140 BUSD |
371,062.1000 RVN |
0.0135 BUSD |
0.0134 BUSD |
0.0154 BUSD |
0.0140 BUSD |
2020-03-14 |
0.0140 BUSD |
269,633.3000 RVN |
0.0142 BUSD |
0.0134 BUSD |
0.0152 BUSD |
0.0136 BUSD |
2020-03-13 |
0.0120 BUSD |
2,047,730.5000 RVN |
0.0114 BUSD |
0.0082 BUSD |
0.0153 BUSD |
0.0146 BUSD |
2020-03-12 |
0.0145 BUSD |
15,632,451.0000 RVN |
0.0233 BUSD |
0.0105 BUSD |
0.0233 BUSD |
0.0115 BUSD |
2020-03-11 |
0.0226 BUSD |
542,785.1000 RVN |
0.0235 BUSD |
0.0218 BUSD |
0.0241 BUSD |
0.0232 BUSD |
2020-03-10 |
0.0235 BUSD |
364,882.9000 RVN |
0.0233 BUSD |
0.0228 BUSD |
0.0243 BUSD |
0.0237 BUSD |
2020-03-09 |
0.0227 BUSD |
765,623.5000 RVN |
0.0237 BUSD |
0.0218 BUSD |
0.0241 BUSD |
0.0233 BUSD |
2020-03-08 |
0.0248 BUSD |
814,278.0000 RVN |
0.0263 BUSD |
0.0230 BUSD |
0.0264 BUSD |
0.0230 BUSD |
2020-03-07 |
0.0279 BUSD |
605,049.9000 RVN |
0.0279 BUSD |
0.0266 BUSD |
0.0288 BUSD |
0.0266 BUSD |
2020-03-06 |
0.0278 BUSD |
651,248.6000 RVN |
0.0283 BUSD |
0.0273 BUSD |
0.0283 BUSD |
0.0280 BUSD |
2020-03-05 |
0.0283 BUSD |
681,636.2000 RVN |
0.0276 BUSD |
0.0276 BUSD |
0.0293 BUSD |
0.0284 BUSD |
2020-03-04 |
0.0270 BUSD |
841,681.7000 RVN |
0.0260 BUSD |
0.0260 BUSD |
0.0279 BUSD |
0.0275 BUSD |
2020-03-03 |
0.0259 BUSD |
206,640.4000 RVN |
0.0263 BUSD |
0.0257 BUSD |
0.0264 BUSD |
0.0259 BUSD |
2020-03-02 |
0.0260 BUSD |
212,735.3000 RVN |
0.0252 BUSD |
0.0252 BUSD |
0.0267 BUSD |
0.0265 BUSD |