Identifier on Bittrex: RVN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
0.0202 USD |
150,935.8554 RVN |
0.0201 USD |
0.0193 USD |
0.0210 USD |
0.0210 USD |
| 2020-07-17 |
0.0196 USD |
415,916.6295 RVN |
0.0197 USD |
0.0192 USD |
0.0204 USD |
0.0201 USD |
| 2020-07-16 |
0.0200 USD |
1,556,741.2225 RVN |
0.0204 USD |
0.0186 USD |
0.0207 USD |
0.0198 USD |
| 2020-07-15 |
0.0211 USD |
1,099,538.8587 RVN |
0.0215 USD |
0.0205 USD |
0.0238 USD |
0.0206 USD |
| 2020-07-14 |
0.0223 USD |
1,854,299.5149 RVN |
0.0232 USD |
0.0209 USD |
0.0241 USD |
0.0216 USD |
| 2020-07-13 |
0.0222 USD |
1,117,912.0632 RVN |
0.0209 USD |
0.0200 USD |
0.0240 USD |
0.0229 USD |
| 2020-07-12 |
0.0204 USD |
866,853.5879 RVN |
0.0205 USD |
0.0195 USD |
0.0210 USD |
0.0201 USD |
| 2020-07-11 |
0.0204 USD |
319,348.8948 RVN |
0.0199 USD |
0.0198 USD |
0.0208 USD |
0.0203 USD |
| 2020-07-10 |
0.0196 USD |
282,562.9444 RVN |
0.0197 USD |
0.0193 USD |
0.0200 USD |
0.0199 USD |
| 2020-07-09 |
0.0200 USD |
562,122.9802 RVN |
0.0199 USD |
0.0194 USD |
0.0205 USD |
0.0196 USD |
| 2020-07-08 |
0.0198 USD |
1,017,900.7669 RVN |
0.0191 USD |
0.0191 USD |
0.0203 USD |
0.0201 USD |
| 2020-07-07 |
0.0190 USD |
225,939.3046 RVN |
0.0191 USD |
0.0180 USD |
0.0196 USD |
0.0192 USD |
| 2020-07-06 |
0.0187 USD |
432,112.4763 RVN |
0.0184 USD |
0.0184 USD |
0.0190 USD |
0.0189 USD |
| 2020-07-05 |
0.0182 USD |
270,281.5815 RVN |
0.0188 USD |
0.0171 USD |
0.0188 USD |
0.0185 USD |
| 2020-07-04 |
0.0186 USD |
258,818.6237 RVN |
0.0181 USD |
0.0181 USD |
0.0190 USD |
0.0188 USD |
| 2020-07-03 |
0.0142 USD |
2,069,284.0901 RVN |
0.0178 USD |
0.0100 USD |
0.0187 USD |
0.0181 USD |
| 2020-07-02 |
0.0187 USD |
156,515.0044 RVN |
0.0188 USD |
0.0179 USD |
0.0196 USD |
0.0184 USD |
| 2020-07-01 |
0.0190 USD |
227,569.0016 RVN |
0.0187 USD |
0.0187 USD |
0.0192 USD |
0.0190 USD |
| 2020-06-30 |
0.0189 USD |
259,652.7545 RVN |
0.0190 USD |
0.0187 USD |
0.0191 USD |
0.0190 USD |
| 2020-06-29 |
0.0189 USD |
219,284.0912 RVN |
0.0187 USD |
0.0186 USD |
0.0199 USD |
0.0190 USD |
| 2020-06-28 |
0.0186 USD |
271,402.0790 RVN |
0.0182 USD |
0.0173 USD |
0.0194 USD |
0.0187 USD |
| 2020-06-27 |
0.0184 USD |
410,088.4449 RVN |
0.0192 USD |
0.0173 USD |
0.0195 USD |
0.0181 USD |
| 2020-06-26 |
0.0193 USD |
863,068.6271 RVN |
0.0198 USD |
0.0180 USD |
0.0200 USD |
0.0194 USD |
| 2020-06-25 |
0.0200 USD |
137,995.6030 RVN |
0.0204 USD |
0.0192 USD |
0.0207 USD |
0.0200 USD |
| 2020-06-24 |
0.0213 USD |
424,137.7311 RVN |
0.0216 USD |
0.0201 USD |
0.0245 USD |
0.0202 USD |
| 2020-06-23 |
0.0213 USD |
354,127.0491 RVN |
0.0210 USD |
0.0208 USD |
0.0215 USD |
0.0213 USD |
| 2020-06-22 |
0.0213 USD |
627,369.7069 RVN |
0.0205 USD |
0.0203 USD |
0.0247 USD |
0.0211 USD |
| 2020-06-21 |
0.0209 USD |
74,362.5658 RVN |
0.0208 USD |
0.0207 USD |
0.0217 USD |
0.0207 USD |
| 2020-06-20 |
0.0209 USD |
289,290.6814 RVN |
0.0212 USD |
0.0203 USD |
0.0212 USD |
0.0208 USD |
| 2020-06-19 |
0.0215 USD |
271,201.0312 RVN |
0.0216 USD |
0.0208 USD |
0.0218 USD |
0.0208 USD |
| 2020-06-18 |
0.0221 USD |
1,903,140.4369 RVN |
0.0219 USD |
0.0210 USD |
0.0232 USD |
0.0218 USD |
| 2020-06-17 |
0.0218 USD |
968,544.7066 RVN |
0.0218 USD |
0.0209 USD |
0.0225 USD |
0.0220 USD |
| 2020-06-16 |
0.0209 USD |
411,937.7860 RVN |
0.0199 USD |
0.0199 USD |
0.0219 USD |
0.0217 USD |
| 2020-06-15 |
0.0195 USD |
467,637.0194 RVN |
0.0199 USD |
0.0189 USD |
0.0205 USD |
0.0201 USD |
| 2020-06-14 |
0.0203 USD |
270,668.6805 RVN |
0.0208 USD |
0.0198 USD |
0.0208 USD |
0.0198 USD |
| 2020-06-13 |
0.0204 USD |
276,544.4466 RVN |
0.0201 USD |
0.0198 USD |
0.0207 USD |
0.0207 USD |
| 2020-06-12 |
0.0198 USD |
107,782.1674 RVN |
0.0197 USD |
0.0191 USD |
0.0204 USD |
0.0201 USD |
| 2020-06-11 |
0.0205 USD |
860,631.0744 RVN |
0.0213 USD |
0.0189 USD |
0.0220 USD |
0.0197 USD |
| 2020-06-10 |
0.0213 USD |
395,233.1790 RVN |
0.0207 USD |
0.0207 USD |
0.0216 USD |
0.0213 USD |
| 2020-06-09 |
0.0208 USD |
248,931.1359 RVN |
0.0210 USD |
0.0205 USD |
0.0211 USD |
0.0207 USD |
| 2020-06-08 |
0.0206 USD |
379,611.1241 RVN |
0.0204 USD |
0.0200 USD |
0.0212 USD |
0.0208 USD |
| 2020-06-07 |
0.0198 USD |
310,446.4773 RVN |
0.0201 USD |
0.0194 USD |
0.0203 USD |
0.0203 USD |
| 2020-06-06 |
0.0202 USD |
137,655.4940 RVN |
0.0199 USD |
0.0197 USD |
0.0204 USD |
0.0201 USD |
| 2020-06-05 |
0.0201 USD |
547,761.4030 RVN |
0.0204 USD |
0.0200 USD |
0.0204 USD |
0.0201 USD |
| 2020-06-04 |
0.0202 USD |
429,919.7874 RVN |
0.0205 USD |
0.0199 USD |
0.0206 USD |
0.0203 USD |
| 2020-06-03 |
0.0202 USD |
252,818.7858 RVN |
0.0199 USD |
0.0199 USD |
0.0206 USD |
0.0203 USD |
| 2020-06-02 |
0.0201 USD |
622,303.8489 RVN |
0.0209 USD |
0.0191 USD |
0.0210 USD |
0.0199 USD |
| 2020-06-01 |
0.0204 USD |
700,862.8454 RVN |
0.0194 USD |
0.0194 USD |
0.0209 USD |
0.0208 USD |
| 2020-05-31 |
0.0209 USD |
503,588.2948 RVN |
0.0211 USD |
0.0187 USD |
0.0220 USD |
0.0196 USD |
| 2020-05-30 |
0.0211 USD |
300,775.5078 RVN |
0.0204 USD |
0.0200 USD |
0.0220 USD |
0.0211 USD |