Identifier on Bittrex: RVN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.0144 USD |
21,234.8223 RVN |
0.0144 USD |
0.0144 USD |
0.0147 USD |
0.0147 USD |
| 2023-10-04 |
0.0146 USD |
4,175.1696 RVN |
0.0145 USD |
0.0145 USD |
0.0147 USD |
0.0147 USD |
| 2023-10-03 |
0.0153 USD |
2,126.1216 RVN |
0.0153 USD |
0.0153 USD |
0.0153 USD |
0.0153 USD |
| 2023-10-02 |
0.0153 USD |
104,228.4962 RVN |
0.0160 USD |
0.0152 USD |
0.0160 USD |
0.0152 USD |
| 2023-10-01 |
0.0156 USD |
28,153.6052 RVN |
0.0153 USD |
0.0153 USD |
0.0166 USD |
0.0155 USD |
| 2023-09-30 |
0.0141 USD |
101,435.1765 RVN |
0.0150 USD |
0.0121 USD |
0.0151 USD |
0.0150 USD |
| 2023-09-29 |
0.0149 USD |
52,528.1262 RVN |
0.0151 USD |
0.0148 USD |
0.0153 USD |
0.0151 USD |
| 2023-09-28 |
0.0148 USD |
3,099.4461 RVN |
0.0148 USD |
0.0148 USD |
0.0148 USD |
0.0148 USD |
| 2023-09-27 |
0.0145 USD |
5,769.8941 RVN |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2023-09-26 |
0.0144 USD |
362.6847 RVN |
0.0144 USD |
0.0144 USD |
0.0144 USD |
0.0144 USD |
| 2023-09-25 |
0.0147 USD |
24,762.5679 RVN |
0.0146 USD |
0.0146 USD |
0.0147 USD |
0.0147 USD |
| 2023-09-23 |
0.0148 USD |
24,820.1991 RVN |
0.0150 USD |
0.0140 USD |
0.0150 USD |
0.0150 USD |
| 2023-09-22 |
0.0150 USD |
3,845.2610 RVN |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2023-09-21 |
0.0151 USD |
1,372.3203 RVN |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-20 |
0.0153 USD |
3,809.2884 RVN |
0.0154 USD |
0.0153 USD |
0.0154 USD |
0.0153 USD |
| 2023-09-18 |
0.0151 USD |
457.5535 RVN |
0.0149 USD |
0.0149 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-17 |
0.0151 USD |
10,661.6184 RVN |
0.0151 USD |
0.0149 USD |
0.0151 USD |
0.0149 USD |
| 2023-09-16 |
0.0151 USD |
12,760.1208 RVN |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-15 |
0.0149 USD |
12,894.7495 RVN |
0.0149 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-14 |
0.0149 USD |
1,200.0000 RVN |
0.0149 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-13 |
0.0144 USD |
4,395.9022 RVN |
0.0145 USD |
0.0144 USD |
0.0146 USD |
0.0146 USD |
| 2023-09-12 |
0.0147 USD |
581.3143 RVN |
0.0147 USD |
0.0147 USD |
0.0147 USD |
0.0147 USD |
| 2023-09-11 |
0.0146 USD |
5,967.1471 RVN |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2023-09-10 |
0.0148 USD |
38,266.4225 RVN |
0.0150 USD |
0.0147 USD |
0.0150 USD |
0.0147 USD |
| 2023-09-09 |
0.0150 USD |
4,085.1084 RVN |
0.0150 USD |
0.0149 USD |
0.0150 USD |
0.0149 USD |
| 2023-09-07 |
0.0150 USD |
4,715.1484 RVN |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2023-09-06 |
0.0152 USD |
201.9685 RVN |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-05 |
0.0145 USD |
27,618.1582 RVN |
0.0149 USD |
0.0140 USD |
0.0150 USD |
0.0150 USD |
| 2023-09-04 |
0.0151 USD |
16,738.0629 RVN |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-03 |
0.0151 USD |
233.1839 RVN |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-02 |
0.0150 USD |
15,145.1285 RVN |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2023-09-01 |
0.0146 USD |
26,113.3268 RVN |
0.0147 USD |
0.0142 USD |
0.0148 USD |
0.0145 USD |
| 2023-08-31 |
0.0150 USD |
540.5021 RVN |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2023-08-30 |
0.0156 USD |
14,738.2359 RVN |
0.0158 USD |
0.0156 USD |
0.0158 USD |
0.0156 USD |
| 2023-08-29 |
0.0153 USD |
33,852.4455 RVN |
0.0154 USD |
0.0153 USD |
0.0154 USD |
0.0153 USD |
| 2023-08-28 |
0.0151 USD |
8,202.6472 RVN |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-08-27 |
0.0152 USD |
1,871.5729 RVN |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0152 USD |
| 2023-08-26 |
0.0152 USD |
2,293.1528 RVN |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0152 USD |
| 2023-08-25 |
0.0152 USD |
33,790.5942 RVN |
0.0150 USD |
0.0150 USD |
0.0156 USD |
0.0151 USD |
| 2023-08-24 |
0.0151 USD |
2,359.5570 RVN |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-08-23 |
0.0157 USD |
30,505.2528 RVN |
0.0158 USD |
0.0151 USD |
0.0158 USD |
0.0157 USD |
| 2023-08-22 |
0.0154 USD |
17,357.4353 RVN |
0.0155 USD |
0.0154 USD |
0.0155 USD |
0.0154 USD |
| 2023-08-21 |
0.0156 USD |
18,841.2118 RVN |
0.0157 USD |
0.0155 USD |
0.0157 USD |
0.0155 USD |
| 2023-08-19 |
0.0157 USD |
2,610.2587 RVN |
0.0157 USD |
0.0157 USD |
0.0157 USD |
0.0157 USD |
| 2023-08-18 |
0.0158 USD |
232.7500 RVN |
0.0158 USD |
0.0158 USD |
0.0158 USD |
0.0158 USD |
| 2023-08-17 |
0.0164 USD |
76,747.0622 RVN |
0.0167 USD |
0.0153 USD |
0.0170 USD |
0.0153 USD |
| 2023-08-16 |
0.0172 USD |
6,904.8266 RVN |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0172 USD |
| 2023-08-15 |
0.0180 USD |
102,614.8248 RVN |
0.0181 USD |
0.0179 USD |
0.0183 USD |
0.0179 USD |
| 2023-08-14 |
0.0185 USD |
21,578.8029 RVN |
0.0180 USD |
0.0180 USD |
0.0186 USD |
0.0183 USD |
| 2023-08-13 |
0.0180 USD |
29,947.2432 RVN |
0.0180 USD |
0.0178 USD |
0.0200 USD |
0.0200 USD |