Identifier on Bittrex: RVN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-29 |
0.0205 USD |
363,277.7659 RVN |
0.0205 USD |
0.0202 USD |
0.0209 USD |
0.0207 USD |
| 2020-05-28 |
0.0204 USD |
1,023,033.0881 RVN |
0.0199 USD |
0.0199 USD |
0.0207 USD |
0.0206 USD |
| 2020-05-27 |
0.0208 USD |
452,155.6611 RVN |
0.0212 USD |
0.0202 USD |
0.0216 USD |
0.0206 USD |
| 2020-05-26 |
0.0205 USD |
981,377.6149 RVN |
0.0204 USD |
0.0196 USD |
0.0240 USD |
0.0211 USD |
| 2020-05-25 |
0.0209 USD |
769,918.3400 RVN |
0.0189 USD |
0.0178 USD |
0.0268 USD |
0.0206 USD |
| 2020-05-24 |
0.0196 USD |
383,195.9616 RVN |
0.0192 USD |
0.0190 USD |
0.0204 USD |
0.0192 USD |
| 2020-05-23 |
0.0193 USD |
81,264.2949 RVN |
0.0195 USD |
0.0181 USD |
0.0198 USD |
0.0195 USD |
| 2020-05-22 |
0.0195 USD |
48,338.3775 RVN |
0.0184 USD |
0.0184 USD |
0.0197 USD |
0.0197 USD |
| 2020-05-21 |
0.0186 USD |
316,159.6824 RVN |
0.0192 USD |
0.0177 USD |
0.0192 USD |
0.0185 USD |
| 2020-05-20 |
0.0194 USD |
295,303.1134 RVN |
0.0196 USD |
0.0185 USD |
0.0199 USD |
0.0192 USD |
| 2020-05-19 |
0.0194 USD |
104,550.8038 RVN |
0.0191 USD |
0.0189 USD |
0.0199 USD |
0.0195 USD |
| 2020-05-18 |
0.0194 USD |
55,359.0218 RVN |
0.0193 USD |
0.0189 USD |
0.0196 USD |
0.0190 USD |
| 2020-05-17 |
0.0193 USD |
32,734.8890 RVN |
0.0193 USD |
0.0192 USD |
0.0196 USD |
0.0192 USD |
| 2020-05-16 |
0.0194 USD |
164,844.6090 RVN |
0.0185 USD |
0.0185 USD |
0.0196 USD |
0.0194 USD |
| 2020-05-15 |
0.0189 USD |
236,775.7879 RVN |
0.0192 USD |
0.0186 USD |
0.0193 USD |
0.0186 USD |
| 2020-05-14 |
0.0194 USD |
203,774.8342 RVN |
0.0197 USD |
0.0191 USD |
0.0203 USD |
0.0193 USD |
| 2020-05-13 |
0.0198 USD |
220,532.9663 RVN |
0.0197 USD |
0.0194 USD |
0.0207 USD |
0.0197 USD |
| 2020-05-12 |
0.0195 USD |
160,195.6313 RVN |
0.0184 USD |
0.0184 USD |
0.0215 USD |
0.0194 USD |
| 2020-05-11 |
0.0185 USD |
304,325.2359 RVN |
0.0190 USD |
0.0171 USD |
0.0190 USD |
0.0177 USD |
| 2020-05-10 |
0.0194 USD |
513,440.6652 RVN |
0.0209 USD |
0.0177 USD |
0.0233 USD |
0.0190 USD |
| 2020-05-09 |
0.0215 USD |
972,485.1108 RVN |
0.0220 USD |
0.0210 USD |
0.0221 USD |
0.0210 USD |
| 2020-05-08 |
0.0217 USD |
338,032.7103 RVN |
0.0220 USD |
0.0210 USD |
0.0224 USD |
0.0223 USD |
| 2020-05-07 |
0.0216 USD |
377,807.6576 RVN |
0.0214 USD |
0.0210 USD |
0.0234 USD |
0.0218 USD |
| 2020-05-06 |
0.0227 USD |
839,025.7563 RVN |
0.0218 USD |
0.0213 USD |
0.0240 USD |
0.0214 USD |
| 2020-05-05 |
0.0214 USD |
965,690.0694 RVN |
0.0214 USD |
0.0201 USD |
0.0225 USD |
0.0218 USD |
| 2020-05-04 |
0.0206 USD |
242,073.1315 RVN |
0.0200 USD |
0.0195 USD |
0.0225 USD |
0.0213 USD |
| 2020-05-03 |
0.0207 USD |
262,728.1406 RVN |
0.0216 USD |
0.0200 USD |
0.0217 USD |
0.0200 USD |
| 2020-05-02 |
0.0209 USD |
457,231.4087 RVN |
0.0198 USD |
0.0196 USD |
0.0215 USD |
0.0214 USD |
| 2020-05-01 |
0.0190 USD |
170,259.1371 RVN |
0.0193 USD |
0.0161 USD |
0.0201 USD |
0.0196 USD |
| 2020-04-30 |
0.0199 USD |
772,002.8708 RVN |
0.0204 USD |
0.0190 USD |
0.0207 USD |
0.0193 USD |
| 2020-04-29 |
0.0200 USD |
427,993.4722 RVN |
0.0194 USD |
0.0180 USD |
0.0210 USD |
0.0203 USD |
| 2020-04-28 |
0.0194 USD |
207,859.4302 RVN |
0.0195 USD |
0.0180 USD |
0.0200 USD |
0.0195 USD |
| 2020-04-27 |
0.0188 USD |
138,107.6653 RVN |
0.0198 USD |
0.0180 USD |
0.0198 USD |
0.0182 USD |
| 2020-04-26 |
0.0202 USD |
438,034.5229 RVN |
0.0200 USD |
0.0190 USD |
0.0210 USD |
0.0197 USD |
| 2020-04-25 |
0.0188 USD |
91,643.8035 RVN |
0.0171 USD |
0.0171 USD |
0.0192 USD |
0.0192 USD |
| 2020-04-24 |
0.0179 USD |
221,267.0055 RVN |
0.0177 USD |
0.0170 USD |
0.0185 USD |
0.0180 USD |
| 2020-04-23 |
0.0172 USD |
106,384.2836 RVN |
0.0170 USD |
0.0162 USD |
0.0179 USD |
0.0170 USD |
| 2020-04-22 |
0.0166 USD |
53,581.7198 RVN |
0.0166 USD |
0.0162 USD |
0.0169 USD |
0.0162 USD |
| 2020-04-21 |
0.0160 USD |
226,440.7704 RVN |
0.0161 USD |
0.0159 USD |
0.0166 USD |
0.0159 USD |
| 2020-04-20 |
0.0162 USD |
338,464.9613 RVN |
0.0175 USD |
0.0135 USD |
0.0175 USD |
0.0161 USD |
| 2020-04-19 |
0.0170 USD |
78,765.0363 RVN |
0.0175 USD |
0.0164 USD |
0.0175 USD |
0.0167 USD |
| 2020-04-18 |
0.0171 USD |
109,770.0403 RVN |
0.0165 USD |
0.0165 USD |
0.0175 USD |
0.0175 USD |
| 2020-04-17 |
0.0168 USD |
49,068.2335 RVN |
0.0169 USD |
0.0167 USD |
0.0174 USD |
0.0167 USD |
| 2020-04-16 |
0.0167 USD |
469,202.0025 RVN |
0.0153 USD |
0.0150 USD |
0.0174 USD |
0.0174 USD |
| 2020-04-15 |
0.0161 USD |
3,871.3285 RVN |
0.0160 USD |
0.0160 USD |
0.0169 USD |
0.0169 USD |
| 2020-04-14 |
0.0169 USD |
13,206.9364 RVN |
0.0169 USD |
0.0169 USD |
0.0169 USD |
0.0169 USD |
| 2020-04-13 |
0.0153 USD |
231,915.6243 RVN |
0.0164 USD |
0.0150 USD |
0.0175 USD |
0.0157 USD |
| 2020-04-12 |
0.0169 USD |
160,574.1976 RVN |
0.0175 USD |
0.0163 USD |
0.0175 USD |
0.0175 USD |
| 2020-04-11 |
0.0171 USD |
88,094.7032 RVN |
0.0177 USD |
0.0163 USD |
0.0177 USD |
0.0163 USD |
| 2020-04-10 |
0.0170 USD |
410,828.3900 RVN |
0.0181 USD |
0.0158 USD |
0.0184 USD |
0.0163 USD |