Identifier on Bittrex: RVN-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-04 |
0.0192 USD |
62,007.6056 RVN |
0.0189 USD |
0.0182 USD |
0.0197 USD |
0.0195 USD |
2023-12-03 |
0.0186 USD |
119,192.5416 RVN |
0.0192 USD |
0.0178 USD |
0.0193 USD |
0.0183 USD |
2023-12-02 |
0.0187 USD |
69,651.6880 RVN |
0.0184 USD |
0.0177 USD |
0.0192 USD |
0.0189 USD |
2023-12-01 |
0.0186 USD |
78,105.6320 RVN |
0.0187 USD |
0.0174 USD |
0.0190 USD |
0.0185 USD |
2023-11-30 |
0.0181 USD |
179,947.9507 RVN |
0.0190 USD |
0.0178 USD |
0.0192 USD |
0.0186 USD |
2023-11-29 |
0.0181 USD |
80,172.1549 RVN |
0.0195 USD |
0.0160 USD |
0.0197 USD |
0.0191 USD |
2023-11-28 |
0.0186 USD |
149,431.7737 RVN |
0.0190 USD |
0.0156 USD |
0.0205 USD |
0.0196 USD |
2023-11-27 |
0.0210 USD |
335,467.6288 RVN |
0.0195 USD |
0.0182 USD |
0.0224 USD |
0.0190 USD |
2023-11-26 |
0.0188 USD |
34,536.7749 RVN |
0.0188 USD |
0.0175 USD |
0.0190 USD |
0.0175 USD |
2023-11-25 |
0.0191 USD |
43,914.6130 RVN |
0.0187 USD |
0.0180 USD |
0.0205 USD |
0.0180 USD |
2023-11-24 |
0.0183 USD |
164,752.0589 RVN |
0.0182 USD |
0.0180 USD |
0.0187 USD |
0.0183 USD |
2023-11-23 |
0.0183 USD |
146,083.9734 RVN |
0.0200 USD |
0.0175 USD |
0.0200 USD |
0.0177 USD |
2023-11-22 |
0.0193 USD |
180,668.6529 RVN |
0.0185 USD |
0.0165 USD |
0.0201 USD |
0.0193 USD |
2023-11-21 |
0.0191 USD |
768,312.4763 RVN |
0.0180 USD |
0.0155 USD |
0.0215 USD |
0.0197 USD |
2023-11-20 |
0.0178 USD |
34,338.7268 RVN |
0.0179 USD |
0.0176 USD |
0.0181 USD |
0.0177 USD |
2023-11-18 |
0.0175 USD |
850.0000 RVN |
0.0175 USD |
0.0175 USD |
0.0175 USD |
0.0175 USD |
2023-11-17 |
0.0176 USD |
33,166.6042 RVN |
0.0178 USD |
0.0172 USD |
0.0188 USD |
0.0174 USD |
2023-11-15 |
0.0185 USD |
2,395.6208 RVN |
0.0185 USD |
0.0185 USD |
0.0186 USD |
0.0186 USD |
2023-11-14 |
0.0187 USD |
1,257.5776 RVN |
0.0187 USD |
0.0187 USD |
0.0187 USD |
0.0187 USD |
2023-11-13 |
0.0191 USD |
60,241.9334 RVN |
0.0195 USD |
0.0180 USD |
0.0195 USD |
0.0191 USD |
2023-11-12 |
0.0191 USD |
24,249.9878 RVN |
0.0187 USD |
0.0187 USD |
0.0196 USD |
0.0196 USD |
2023-11-11 |
0.0186 USD |
2,348.7227 RVN |
0.0186 USD |
0.0186 USD |
0.0186 USD |
0.0186 USD |
2023-11-09 |
0.0173 USD |
21,422.5595 RVN |
0.0173 USD |
0.0173 USD |
0.0173 USD |
0.0173 USD |
2023-11-08 |
0.0185 USD |
9,802.4261 RVN |
0.0182 USD |
0.0182 USD |
0.0186 USD |
0.0184 USD |
2023-11-07 |
0.0180 USD |
2,451.2556 RVN |
0.0184 USD |
0.0180 USD |
0.0184 USD |
0.0180 USD |
2023-11-06 |
0.0181 USD |
11,757.0990 RVN |
0.0178 USD |
0.0178 USD |
0.0181 USD |
0.0181 USD |
2023-11-05 |
0.0181 USD |
2,393.5000 RVN |
0.0181 USD |
0.0181 USD |
0.0181 USD |
0.0181 USD |
2023-11-04 |
0.0178 USD |
1,442.1845 RVN |
0.0178 USD |
0.0178 USD |
0.0178 USD |
0.0178 USD |
2023-11-03 |
0.0173 USD |
9,577.3343 RVN |
0.0173 USD |
0.0173 USD |
0.0173 USD |
0.0173 USD |
2023-11-02 |
0.0175 USD |
16,126.2278 RVN |
0.0175 USD |
0.0175 USD |
0.0176 USD |
0.0175 USD |
2023-11-01 |
0.0168 USD |
172,238.5869 RVN |
0.0168 USD |
0.0168 USD |
0.0175 USD |
0.0175 USD |
2023-10-31 |
0.0172 USD |
13,263.2710 RVN |
0.0178 USD |
0.0168 USD |
0.0178 USD |
0.0172 USD |
2023-10-30 |
0.0177 USD |
61,545.5719 RVN |
0.0176 USD |
0.0170 USD |
0.0183 USD |
0.0183 USD |
2023-10-29 |
0.0170 USD |
31,975.5482 RVN |
0.0161 USD |
0.0161 USD |
0.0187 USD |
0.0187 USD |
2023-10-28 |
0.0156 USD |
27,076.8646 RVN |
0.0157 USD |
0.0150 USD |
0.0157 USD |
0.0150 USD |
2023-10-27 |
0.0157 USD |
8,711.0034 RVN |
0.0154 USD |
0.0154 USD |
0.0157 USD |
0.0157 USD |
2023-10-26 |
0.0155 USD |
3,598.6429 RVN |
0.0161 USD |
0.0154 USD |
0.0161 USD |
0.0154 USD |
2023-10-25 |
0.0160 USD |
57,529.1680 RVN |
0.0156 USD |
0.0156 USD |
0.0174 USD |
0.0168 USD |
2023-10-24 |
0.0156 USD |
57,744.6879 RVN |
0.0155 USD |
0.0154 USD |
0.0170 USD |
0.0154 USD |
2023-10-23 |
0.0146 USD |
31,662.1423 RVN |
0.0147 USD |
0.0145 USD |
0.0148 USD |
0.0148 USD |
2023-10-21 |
0.0142 USD |
7,285.0486 RVN |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
2023-10-20 |
0.0138 USD |
11,906.3434 RVN |
0.0138 USD |
0.0138 USD |
0.0139 USD |
0.0139 USD |
2023-10-18 |
0.0138 USD |
509.0836 RVN |
0.0138 USD |
0.0138 USD |
0.0138 USD |
0.0138 USD |
2023-10-17 |
0.0139 USD |
16,643.6900 RVN |
0.0140 USD |
0.0139 USD |
0.0140 USD |
0.0139 USD |
2023-10-16 |
0.0148 USD |
15,896.3015 RVN |
0.0148 USD |
0.0148 USD |
0.0148 USD |
0.0148 USD |
2023-10-14 |
0.0143 USD |
98,882.1571 RVN |
0.0144 USD |
0.0140 USD |
0.0170 USD |
0.0145 USD |
2023-10-12 |
0.0138 USD |
6,940.3362 RVN |
0.0138 USD |
0.0138 USD |
0.0138 USD |
0.0138 USD |
2023-10-11 |
0.0137 USD |
923.6879 RVN |
0.0140 USD |
0.0136 USD |
0.0140 USD |
0.0136 USD |
2023-10-09 |
0.0143 USD |
12,075.7591 RVN |
0.0144 USD |
0.0141 USD |
0.0144 USD |
0.0141 USD |
2023-10-07 |
0.0148 USD |
41,835.3947 RVN |
0.0148 USD |
0.0147 USD |
0.0148 USD |
0.0147 USD |