Identifier on Bittrex: RVN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-06 |
0.0168 USD |
671,986.1782 RVN |
0.0164 USD |
0.0160 USD |
0.0173 USD |
0.0170 USD |
| 2020-09-05 |
0.0169 USD |
790,469.4220 RVN |
0.0181 USD |
0.0151 USD |
0.0188 USD |
0.0161 USD |
| 2020-09-04 |
0.0182 USD |
767,175.8418 RVN |
0.0186 USD |
0.0172 USD |
0.0210 USD |
0.0181 USD |
| 2020-09-03 |
0.0193 USD |
1,331,825.0072 RVN |
0.0207 USD |
0.0174 USD |
0.0219 USD |
0.0176 USD |
| 2020-09-02 |
0.0210 USD |
1,296,658.5236 RVN |
0.0222 USD |
0.0203 USD |
0.0223 USD |
0.0207 USD |
| 2020-09-01 |
0.0223 USD |
535,075.2187 RVN |
0.0224 USD |
0.0220 USD |
0.0227 USD |
0.0223 USD |
| 2020-08-31 |
0.0224 USD |
500,087.3874 RVN |
0.0227 USD |
0.0222 USD |
0.0229 USD |
0.0224 USD |
| 2020-08-30 |
0.0227 USD |
400,748.4289 RVN |
0.0224 USD |
0.0223 USD |
0.0230 USD |
0.0225 USD |
| 2020-08-29 |
0.0223 USD |
602,786.5686 RVN |
0.0219 USD |
0.0219 USD |
0.0229 USD |
0.0224 USD |
| 2020-08-28 |
0.0219 USD |
253,714.4595 RVN |
0.0215 USD |
0.0214 USD |
0.0222 USD |
0.0219 USD |
| 2020-08-27 |
0.0216 USD |
437,342.9524 RVN |
0.0226 USD |
0.0210 USD |
0.0226 USD |
0.0213 USD |
| 2020-08-26 |
0.0225 USD |
205,572.2925 RVN |
0.0222 USD |
0.0220 USD |
0.0228 USD |
0.0224 USD |
| 2020-08-25 |
0.0227 USD |
522,642.9471 RVN |
0.0241 USD |
0.0216 USD |
0.0244 USD |
0.0221 USD |
| 2020-08-24 |
0.0240 USD |
823,472.2451 RVN |
0.0231 USD |
0.0230 USD |
0.0244 USD |
0.0242 USD |
| 2020-08-23 |
0.0233 USD |
384,941.6448 RVN |
0.0238 USD |
0.0228 USD |
0.0241 USD |
0.0233 USD |
| 2020-08-22 |
0.0233 USD |
644,766.3929 RVN |
0.0231 USD |
0.0223 USD |
0.0240 USD |
0.0240 USD |
| 2020-08-21 |
0.0241 USD |
1,668,983.0065 RVN |
0.0243 USD |
0.0223 USD |
0.0252 USD |
0.0230 USD |
| 2020-08-20 |
0.0239 USD |
675,875.9215 RVN |
0.0234 USD |
0.0231 USD |
0.0250 USD |
0.0243 USD |
| 2020-08-19 |
0.0237 USD |
1,133,195.4857 RVN |
0.0257 USD |
0.0224 USD |
0.0261 USD |
0.0232 USD |
| 2020-08-18 |
0.0257 USD |
972,681.1609 RVN |
0.0258 USD |
0.0248 USD |
0.0267 USD |
0.0260 USD |
| 2020-08-17 |
0.0260 USD |
1,811,927.2742 RVN |
0.0261 USD |
0.0223 USD |
0.0284 USD |
0.0259 USD |
| 2020-08-16 |
0.0256 USD |
557,808.7718 RVN |
0.0244 USD |
0.0243 USD |
0.0267 USD |
0.0259 USD |
| 2020-08-15 |
0.0244 USD |
1,157,097.0913 RVN |
0.0247 USD |
0.0237 USD |
0.0250 USD |
0.0245 USD |
| 2020-08-14 |
0.0252 USD |
849,926.6826 RVN |
0.0252 USD |
0.0245 USD |
0.0263 USD |
0.0246 USD |
| 2020-08-13 |
0.0241 USD |
3,616,369.1572 RVN |
0.0228 USD |
0.0219 USD |
0.0272 USD |
0.0252 USD |
| 2020-08-12 |
0.0220 USD |
1,540,006.8752 RVN |
0.0219 USD |
0.0211 USD |
0.0229 USD |
0.0229 USD |
| 2020-08-11 |
0.0225 USD |
803,542.3212 RVN |
0.0234 USD |
0.0212 USD |
0.0238 USD |
0.0222 USD |
| 2020-08-10 |
0.0228 USD |
512,568.0956 RVN |
0.0228 USD |
0.0219 USD |
0.0234 USD |
0.0232 USD |
| 2020-08-09 |
0.0224 USD |
1,056,767.8002 RVN |
0.0224 USD |
0.0220 USD |
0.0231 USD |
0.0228 USD |
| 2020-08-08 |
0.0221 USD |
344,435.1304 RVN |
0.0219 USD |
0.0217 USD |
0.0225 USD |
0.0225 USD |
| 2020-08-07 |
0.0226 USD |
856,142.5216 RVN |
0.0230 USD |
0.0214 USD |
0.0230 USD |
0.0221 USD |
| 2020-08-06 |
0.0234 USD |
1,822,299.7035 RVN |
0.0230 USD |
0.0226 USD |
0.0255 USD |
0.0228 USD |
| 2020-08-05 |
0.0225 USD |
1,093,601.1552 RVN |
0.0210 USD |
0.0209 USD |
0.0235 USD |
0.0228 USD |
| 2020-08-04 |
0.0209 USD |
422,112.7702 RVN |
0.0211 USD |
0.0205 USD |
0.0213 USD |
0.0211 USD |
| 2020-08-03 |
0.0217 USD |
696,573.2168 RVN |
0.0205 USD |
0.0205 USD |
0.0240 USD |
0.0208 USD |
| 2020-08-02 |
0.0217 USD |
1,175,791.7515 RVN |
0.0223 USD |
0.0198 USD |
0.0240 USD |
0.0206 USD |
| 2020-08-01 |
0.0215 USD |
1,599,057.9309 RVN |
0.0207 USD |
0.0207 USD |
0.0230 USD |
0.0223 USD |
| 2020-07-31 |
0.0204 USD |
269,872.6282 RVN |
0.0204 USD |
0.0201 USD |
0.0209 USD |
0.0201 USD |
| 2020-07-30 |
0.0203 USD |
359,477.5694 RVN |
0.0199 USD |
0.0198 USD |
0.0205 USD |
0.0204 USD |
| 2020-07-29 |
0.0202 USD |
1,094,134.4277 RVN |
0.0202 USD |
0.0197 USD |
0.0206 USD |
0.0198 USD |
| 2020-07-28 |
0.0198 USD |
1,401,156.6484 RVN |
0.0194 USD |
0.0185 USD |
0.0203 USD |
0.0202 USD |
| 2020-07-27 |
0.0201 USD |
1,313,052.0061 RVN |
0.0206 USD |
0.0185 USD |
0.0233 USD |
0.0195 USD |
| 2020-07-26 |
0.0203 USD |
253,688.8351 RVN |
0.0202 USD |
0.0202 USD |
0.0206 USD |
0.0205 USD |
| 2020-07-25 |
0.0202 USD |
188,147.5710 RVN |
0.0200 USD |
0.0200 USD |
0.0204 USD |
0.0203 USD |
| 2020-07-24 |
0.0202 USD |
198,964.0998 RVN |
0.0203 USD |
0.0199 USD |
0.0206 USD |
0.0200 USD |
| 2020-07-23 |
0.0203 USD |
337,834.1015 RVN |
0.0204 USD |
0.0198 USD |
0.0208 USD |
0.0204 USD |
| 2020-07-22 |
0.0204 USD |
94,916.5270 RVN |
0.0205 USD |
0.0203 USD |
0.0206 USD |
0.0204 USD |
| 2020-07-21 |
0.0204 USD |
409,291.2525 RVN |
0.0207 USD |
0.0195 USD |
0.0214 USD |
0.0205 USD |
| 2020-07-20 |
0.0205 USD |
411,699.0762 RVN |
0.0202 USD |
0.0198 USD |
0.0213 USD |
0.0209 USD |
| 2020-07-19 |
0.0201 USD |
82,113.0926 RVN |
0.0203 USD |
0.0199 USD |
0.0203 USD |
0.0202 USD |