Crypto exchange Binance

Market Ravencoin (RVN) / TRY

Identifier on Binance: RVNTRY
Price
Date Price Volume Open Low High Close
2025-01-02 0.7730 TRY 13,444,817.6700 RVN 0.7339 TRY 0.7339 TRY 0.7431 TRY 0.7671 TRY
2025-01-01 0.7189 TRY 5,397,636.2300 RVN 0.7174 TRY 0.7032 TRY 0.7110 TRY 0.7311 TRY
2024-12-31 0.7210 TRY 4,408,300.4100 RVN 0.7244 TRY 0.7000 TRY 0.7072 TRY 0.7151 TRY
2024-12-30 0.7285 TRY 6,433,146.7100 RVN 0.7281 TRY 0.6993 TRY 0.7051 TRY 0.7227 TRY
2024-12-29 0.7457 TRY 8,535,473.0500 RVN 0.7670 TRY 0.7177 TRY 0.7251 TRY 0.7177 TRY
2024-12-28 0.7540 TRY 5,558,832.3600 RVN 0.7375 TRY 0.7320 TRY 0.7366 TRY 0.7686 TRY
2024-12-27 0.7456 TRY 5,383,252.6900 RVN 0.7422 TRY 0.7290 TRY 0.7360 TRY 0.7325 TRY
2024-12-26 0.7476 TRY 6,419,117.2200 RVN 0.7844 TRY 0.7257 TRY 0.7367 TRY 0.7428 TRY
2024-12-25 0.7902 TRY 3,508,957.5300 RVN 0.8002 TRY 0.7737 TRY 0.7799 TRY 0.7832 TRY
2024-12-24 0.7865 TRY 6,706,963.9300 RVN 0.7686 TRY 0.7471 TRY 0.7550 TRY 0.7992 TRY
2024-12-23 0.7423 TRY 3,400,256.0000 RVN 0.7325 TRY 0.7184 TRY 0.7317 TRY 0.7455 TRY
2024-12-22 0.7405 TRY 3,223,915.2700 RVN 0.7281 TRY 0.7117 TRY 0.7250 TRY 0.7291 TRY
2024-12-21 0.7671 TRY 6,911,077.7500 RVN 0.7713 TRY 0.7189 TRY 0.7267 TRY 0.7204 TRY
2024-12-20 0.7157 TRY 12,410,522.8000 RVN 0.7534 TRY 0.6514 TRY 0.6805 TRY 0.7730 TRY
2024-12-19 0.7788 TRY 12,870,816.2300 RVN 0.7953 TRY 0.7177 TRY 0.7480 TRY 0.7587 TRY
2024-12-18 0.8474 TRY 4,960,572.7900 RVN 0.9029 TRY 0.7904 TRY 0.8024 TRY 0.8024 TRY
2024-12-17 0.9381 TRY 6,614,802.0600 RVN 0.9599 TRY 0.8877 TRY 0.8980 TRY 0.8915 TRY
2024-12-16 0.9719 TRY 10,286,502.9200 RVN 0.9866 TRY 0.9384 TRY 0.9497 TRY 0.9807 TRY
2024-12-15 0.9524 TRY 5,738,298.6900 RVN 0.9417 TRY 0.9103 TRY 0.9231 TRY 0.9939 TRY
2024-12-14 0.9560 TRY 5,669,985.2800 RVN 0.9906 TRY 0.9173 TRY 0.9284 TRY 0.9422 TRY
2024-12-13 0.9770 TRY 8,053,944.1600 RVN 0.9911 TRY 0.9500 TRY 0.9669 TRY 0.9878 TRY
2024-12-12 0.9929 TRY 12,160,115.5100 RVN 0.9668 TRY 0.9657 TRY 0.9697 TRY 0.9860 TRY
2024-12-11 0.9229 TRY 8,439,177.1600 RVN 0.8897 TRY 0.8499 TRY 0.8753 TRY 0.9691 TRY
2024-12-10 0.8817 TRY 19,091,222.5200 RVN 0.9177 TRY 0.8022 TRY 0.8400 TRY 0.8900 TRY
2024-12-09 0.9904 TRY 25,771,995.7800 RVN 1.1333 TRY 0.7808 TRY 0.9273 TRY 0.9234 TRY
2024-12-08 1.1200 TRY 10,694,779.8200 RVN 1.1197 TRY 1.0863 TRY 1.1117 TRY 1.1415 TRY
2024-12-07 1.1476 TRY 15,702,243.5600 RVN 1.1620 TRY 1.1152 TRY 1.1210 TRY 1.1208 TRY
2024-12-06 1.1326 TRY 21,015,712.7600 RVN 1.1099 TRY 1.0671 TRY 1.1055 TRY 1.1766 TRY
2024-12-05 1.1533 TRY 21,555,840.9100 RVN 1.1984 TRY 1.1000 TRY 1.1412 TRY 1.1117 TRY
2024-12-04 1.1774 TRY 42,551,467.7800 RVN 1.1804 TRY 1.1196 TRY 1.1579 TRY 1.1876 TRY
2024-12-03 1.1189 TRY 140,599,281.2000 RVN 0.9982 TRY 0.9637 TRY 1.0141 TRY 1.1774 TRY
2024-12-02 0.9375 TRY 34,123,060.5400 RVN 0.9323 TRY 0.8730 TRY 0.9035 TRY 1.0004 TRY
2024-12-01 0.9259 TRY 22,005,278.6500 RVN 0.9250 TRY 0.8970 TRY 0.9070 TRY 0.9325 TRY
2024-11-30 0.9236 TRY 22,101,649.8200 RVN 0.8813 TRY 0.8700 TRY 0.8800 TRY 0.9309 TRY
2024-11-29 0.8806 TRY 17,625,323.9800 RVN 0.8479 TRY 0.8341 TRY 0.8407 TRY 0.8879 TRY
2024-11-28 0.8343 TRY 15,277,892.0000 RVN 0.8390 TRY 0.8183 TRY 0.8295 TRY 0.8554 TRY
2024-11-27 0.8342 TRY 13,628,394.3100 RVN 0.7965 TRY 0.7899 TRY 0.8048 TRY 0.8457 TRY
2024-11-26 0.8005 TRY 19,602,362.4500 RVN 0.8399 TRY 0.7679 TRY 0.7814 TRY 0.7909 TRY
2024-11-25 0.8728 TRY 21,172,585.0900 RVN 0.8968 TRY 0.8150 TRY 0.8520 TRY 0.8520 TRY
2024-11-24 0.8701 TRY 26,609,158.6300 RVN 0.8731 TRY 0.8121 TRY 0.8442 TRY 0.8901 TRY
2024-11-23 0.8533 TRY 37,864,884.7600 RVN 0.7867 TRY 0.7855 TRY 0.8021 TRY 0.8810 TRY
2024-11-22 0.7815 TRY 16,168,903.4000 RVN 0.7785 TRY 0.7539 TRY 0.7712 TRY 0.7785 TRY
2024-11-21 0.7743 TRY 14,868,017.1300 RVN 0.7360 TRY 0.7220 TRY 0.7442 TRY 0.7812 TRY
2024-11-20 0.7517 TRY 5,318,092.5400 RVN 0.7708 TRY 0.7230 TRY 0.7332 TRY 0.7411 TRY
2024-11-19 0.7876 TRY 15,250,026.9400 RVN 0.8030 TRY 0.7530 TRY 0.7680 TRY 0.7708 TRY
2024-11-18 0.7769 TRY 33,151,094.8500 RVN 0.7100 TRY 0.7067 TRY 0.7186 TRY 0.7983 TRY
2024-11-17 0.7438 TRY 13,078,517.0100 RVN 0.7614 TRY 0.7061 TRY 0.7143 TRY 0.7098 TRY
2024-11-16 0.7516 TRY 29,955,130.9700 RVN 0.7194 TRY 0.7121 TRY 0.7204 TRY 0.7620 TRY
2024-11-15 0.7016 TRY 20,874,325.6500 RVN 0.6781 TRY 0.6550 TRY 0.6660 TRY 0.7195 TRY
2024-11-14 0.6897 TRY 17,245,964.5800 RVN 0.6870 TRY 0.6632 TRY 0.6773 TRY 0.6754 TRY