Identifier on Bittrex: RVN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-13 |
0.0170 USD |
74,538.0927 RVN |
0.0167 USD |
0.0167 USD |
0.0177 USD |
0.0168 USD |
| 2023-06-12 |
0.0165 USD |
793.6508 RVN |
0.0165 USD |
0.0165 USD |
0.0165 USD |
0.0165 USD |
| 2023-06-11 |
0.0174 USD |
16,692.5634 RVN |
0.0169 USD |
0.0169 USD |
0.0190 USD |
0.0171 USD |
| 2023-06-10 |
0.0167 USD |
202,230.4304 RVN |
0.0183 USD |
0.0151 USD |
0.0183 USD |
0.0173 USD |
| 2023-06-09 |
0.0190 USD |
10,339.6048 RVN |
0.0190 USD |
0.0184 USD |
0.0191 USD |
0.0184 USD |
| 2023-06-08 |
0.0186 USD |
83,156.9099 RVN |
0.0185 USD |
0.0184 USD |
0.0190 USD |
0.0190 USD |
| 2023-06-07 |
0.0198 USD |
3,838.6000 RVN |
0.0198 USD |
0.0198 USD |
0.0198 USD |
0.0198 USD |
| 2023-06-05 |
0.0197 USD |
70,225.1602 RVN |
0.0201 USD |
0.0190 USD |
0.0201 USD |
0.0190 USD |
| 2023-06-03 |
0.0204 USD |
45,650.4568 RVN |
0.0207 USD |
0.0201 USD |
0.0209 USD |
0.0209 USD |
| 2023-06-01 |
0.0204 USD |
12,550.8858 RVN |
0.0204 USD |
0.0204 USD |
0.0204 USD |
0.0204 USD |
| 2023-05-31 |
0.0205 USD |
1,535.2100 RVN |
0.0204 USD |
0.0204 USD |
0.0206 USD |
0.0206 USD |
| 2023-05-29 |
0.0212 USD |
1,456.3448 RVN |
0.0212 USD |
0.0212 USD |
0.0213 USD |
0.0213 USD |
| 2023-05-28 |
0.0212 USD |
27,166.0055 RVN |
0.0213 USD |
0.0210 USD |
0.0216 USD |
0.0216 USD |
| 2023-05-27 |
0.0206 USD |
2,637.5000 RVN |
0.0206 USD |
0.0206 USD |
0.0206 USD |
0.0206 USD |
| 2023-05-26 |
0.0206 USD |
654.1575 RVN |
0.0206 USD |
0.0206 USD |
0.0208 USD |
0.0208 USD |
| 2023-05-25 |
0.0206 USD |
343.5899 RVN |
0.0206 USD |
0.0206 USD |
0.0206 USD |
0.0206 USD |
| 2023-05-24 |
0.0210 USD |
30,308.4154 RVN |
0.0212 USD |
0.0209 USD |
0.0212 USD |
0.0209 USD |
| 2023-05-23 |
0.0217 USD |
18,620.3823 RVN |
0.0216 USD |
0.0213 USD |
0.0218 USD |
0.0213 USD |
| 2023-05-22 |
0.0216 USD |
16,112.8571 RVN |
0.0215 USD |
0.0215 USD |
0.0217 USD |
0.0217 USD |
| 2023-05-21 |
0.0241 USD |
31,536.8352 RVN |
0.0224 USD |
0.0218 USD |
0.0330 USD |
0.0218 USD |
| 2023-05-20 |
0.0233 USD |
6,324.2710 RVN |
0.0233 USD |
0.0233 USD |
0.0233 USD |
0.0233 USD |
| 2023-05-19 |
0.0311 USD |
564,773.4832 RVN |
0.0219 USD |
0.0219 USD |
0.0450 USD |
0.0222 USD |
| 2023-05-18 |
0.0221 USD |
1,100.7633 RVN |
0.0221 USD |
0.0219 USD |
0.0221 USD |
0.0219 USD |
| 2023-05-17 |
0.0210 USD |
21,361.9321 RVN |
0.0219 USD |
0.0192 USD |
0.0221 USD |
0.0221 USD |
| 2023-05-16 |
0.0220 USD |
13,925.3398 RVN |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2023-05-15 |
0.0217 USD |
8,537.0531 RVN |
0.0217 USD |
0.0217 USD |
0.0218 USD |
0.0218 USD |
| 2023-05-14 |
0.0237 USD |
11,357.7656 RVN |
0.0215 USD |
0.0212 USD |
0.0259 USD |
0.0212 USD |
| 2023-05-13 |
0.0205 USD |
96.7154 RVN |
0.0205 USD |
0.0205 USD |
0.0205 USD |
0.0205 USD |
| 2023-05-12 |
0.0199 USD |
35,881.5411 RVN |
0.0201 USD |
0.0198 USD |
0.0201 USD |
0.0198 USD |
| 2023-05-11 |
0.0208 USD |
10,579.6326 RVN |
0.0208 USD |
0.0204 USD |
0.0209 USD |
0.0204 USD |
| 2023-05-10 |
0.0212 USD |
43,935.0936 RVN |
0.0212 USD |
0.0210 USD |
0.0216 USD |
0.0210 USD |
| 2023-05-09 |
0.0209 USD |
3,063.2345 RVN |
0.0203 USD |
0.0203 USD |
0.0210 USD |
0.0208 USD |
| 2023-05-08 |
0.0215 USD |
5,381.3810 RVN |
0.0218 USD |
0.0212 USD |
0.0218 USD |
0.0213 USD |
| 2023-05-06 |
0.0220 USD |
9,044.9873 RVN |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2023-05-05 |
0.0228 USD |
2,169.8234 RVN |
0.0228 USD |
0.0228 USD |
0.0228 USD |
0.0228 USD |
| 2023-05-04 |
0.0227 USD |
4,671.1919 RVN |
0.0227 USD |
0.0227 USD |
0.0227 USD |
0.0227 USD |
| 2023-05-03 |
0.0229 USD |
882.1397 RVN |
0.0229 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
| 2023-05-02 |
0.0229 USD |
7,605.6944 RVN |
0.0229 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
| 2023-05-01 |
0.0234 USD |
7,064.8020 RVN |
0.0237 USD |
0.0234 USD |
0.0237 USD |
0.0234 USD |
| 2023-04-30 |
0.0236 USD |
2,423.0789 RVN |
0.0236 USD |
0.0236 USD |
0.0236 USD |
0.0236 USD |
| 2023-04-28 |
0.0251 USD |
21,044.1260 RVN |
0.0243 USD |
0.0241 USD |
0.0264 USD |
0.0241 USD |
| 2023-04-27 |
0.0242 USD |
2,309.5066 RVN |
0.0241 USD |
0.0240 USD |
0.0244 USD |
0.0240 USD |
| 2023-04-26 |
0.0250 USD |
2,009.0000 RVN |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2023-04-25 |
0.0235 USD |
1,821.3857 RVN |
0.0235 USD |
0.0235 USD |
0.0236 USD |
0.0236 USD |
| 2023-04-23 |
0.0230 USD |
85.0000 RVN |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2023-04-22 |
0.0235 USD |
944.2212 RVN |
0.0234 USD |
0.0234 USD |
0.0236 USD |
0.0236 USD |
| 2023-04-21 |
0.0237 USD |
2,822.9818 RVN |
0.0237 USD |
0.0237 USD |
0.0237 USD |
0.0237 USD |
| 2023-04-20 |
0.0242 USD |
13,722.2278 RVN |
0.0247 USD |
0.0235 USD |
0.0247 USD |
0.0235 USD |
| 2023-04-19 |
0.0262 USD |
27,987.1789 RVN |
0.0268 USD |
0.0252 USD |
0.0268 USD |
0.0254 USD |
| 2023-04-18 |
0.0272 USD |
3,917.0237 RVN |
0.0272 USD |
0.0272 USD |
0.0272 USD |
0.0272 USD |