Identifier on Bittrex: RVN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.0266 USD |
11,883.8182 RVN |
0.0266 USD |
0.0265 USD |
0.0267 USD |
0.0265 USD |
| 2023-04-16 |
0.0273 USD |
2,260.5246 RVN |
0.0269 USD |
0.0269 USD |
0.0274 USD |
0.0274 USD |
| 2023-04-15 |
0.0268 USD |
9,214.2283 RVN |
0.0266 USD |
0.0264 USD |
0.0269 USD |
0.0264 USD |
| 2023-04-14 |
0.0255 USD |
1,731,031.6590 RVN |
0.0257 USD |
0.0234 USD |
0.0265 USD |
0.0264 USD |
| 2023-04-13 |
0.0259 USD |
483,568.5762 RVN |
0.0257 USD |
0.0246 USD |
0.0266 USD |
0.0250 USD |
| 2023-04-12 |
0.0247 USD |
476,754.6665 RVN |
0.0253 USD |
0.0233 USD |
0.0258 USD |
0.0256 USD |
| 2023-04-11 |
0.0249 USD |
565,420.2893 RVN |
0.0245 USD |
0.0233 USD |
0.0258 USD |
0.0258 USD |
| 2023-04-10 |
0.0245 USD |
231,338.9875 RVN |
0.0246 USD |
0.0232 USD |
0.0250 USD |
0.0244 USD |
| 2023-04-09 |
0.0240 USD |
1,566,140.8398 RVN |
0.0243 USD |
0.0226 USD |
0.0248 USD |
0.0245 USD |
| 2023-04-08 |
0.0237 USD |
215,534.4992 RVN |
0.0238 USD |
0.0225 USD |
0.0244 USD |
0.0241 USD |
| 2023-04-07 |
0.0225 USD |
3,621,929.7754 RVN |
0.0248 USD |
0.0206 USD |
0.0257 USD |
0.0227 USD |
| 2023-04-06 |
0.0252 USD |
321,986.2736 RVN |
0.0261 USD |
0.0247 USD |
0.0264 USD |
0.0250 USD |
| 2023-04-05 |
0.0256 USD |
1,057,716.8090 RVN |
0.0258 USD |
0.0243 USD |
0.0273 USD |
0.0258 USD |
| 2023-04-04 |
0.0258 USD |
952,215.5632 RVN |
0.0242 USD |
0.0226 USD |
0.0283 USD |
0.0273 USD |
| 2023-04-03 |
0.0249 USD |
780,658.4575 RVN |
0.0254 USD |
0.0232 USD |
0.0259 USD |
0.0246 USD |
| 2023-04-02 |
0.0257 USD |
504,511.4263 RVN |
0.0260 USD |
0.0248 USD |
0.0273 USD |
0.0256 USD |
| 2023-04-01 |
0.0249 USD |
778,886.5462 RVN |
0.0257 USD |
0.0226 USD |
0.0262 USD |
0.0262 USD |
| 2023-03-31 |
0.0256 USD |
44,782.2117 RVN |
0.0257 USD |
0.0256 USD |
0.0257 USD |
0.0256 USD |
| 2023-03-30 |
0.0259 USD |
45,812.5321 RVN |
0.0259 USD |
0.0252 USD |
0.0270 USD |
0.0252 USD |
| 2023-03-29 |
0.0264 USD |
48,903.5866 RVN |
0.0248 USD |
0.0248 USD |
0.0274 USD |
0.0256 USD |
| 2023-03-28 |
0.0244 USD |
181,051.8198 RVN |
0.0244 USD |
0.0230 USD |
0.0280 USD |
0.0247 USD |
| 2023-03-27 |
0.0240 USD |
12,729.9922 RVN |
0.0244 USD |
0.0240 USD |
0.0244 USD |
0.0241 USD |
| 2023-03-26 |
0.0259 USD |
9,682.6827 RVN |
0.0257 USD |
0.0257 USD |
0.0262 USD |
0.0261 USD |
| 2023-03-25 |
0.0257 USD |
894.0101 RVN |
0.0257 USD |
0.0257 USD |
0.0257 USD |
0.0257 USD |
| 2023-03-24 |
0.0261 USD |
12,500.0000 RVN |
0.0262 USD |
0.0260 USD |
0.0262 USD |
0.0260 USD |
| 2023-03-23 |
0.0257 USD |
40,086.0695 RVN |
0.0263 USD |
0.0255 USD |
0.0266 USD |
0.0266 USD |
| 2023-03-22 |
0.0258 USD |
59,688.5893 RVN |
0.0272 USD |
0.0249 USD |
0.0274 USD |
0.0249 USD |
| 2023-03-21 |
0.0281 USD |
73,330.2312 RVN |
0.0266 USD |
0.0256 USD |
0.0281 USD |
0.0281 USD |
| 2023-03-20 |
0.0276 USD |
686,548.3246 RVN |
0.0280 USD |
0.0259 USD |
0.0287 USD |
0.0263 USD |
| 2023-03-19 |
0.0278 USD |
57,825.1397 RVN |
0.0274 USD |
0.0269 USD |
0.0282 USD |
0.0280 USD |
| 2023-03-18 |
0.0282 USD |
275,839.1711 RVN |
0.0280 USD |
0.0276 USD |
0.0289 USD |
0.0277 USD |
| 2023-03-17 |
0.0267 USD |
128,426.4092 RVN |
0.0270 USD |
0.0254 USD |
0.0280 USD |
0.0280 USD |
| 2023-03-16 |
0.0258 USD |
44,849.4094 RVN |
0.0257 USD |
0.0254 USD |
0.0261 USD |
0.0254 USD |
| 2023-03-15 |
0.0275 USD |
877,805.2468 RVN |
0.0271 USD |
0.0256 USD |
0.0284 USD |
0.0256 USD |
| 2023-03-14 |
0.0280 USD |
430,226.2274 RVN |
0.0252 USD |
0.0245 USD |
0.0291 USD |
0.0273 USD |
| 2023-03-13 |
0.0250 USD |
22,761.8241 RVN |
0.0244 USD |
0.0244 USD |
0.0256 USD |
0.0254 USD |
| 2023-03-12 |
0.0215 USD |
681,744.0906 RVN |
0.0220 USD |
0.0210 USD |
0.0237 USD |
0.0237 USD |
| 2023-03-11 |
0.0213 USD |
1,047,134.4273 RVN |
0.0225 USD |
0.0210 USD |
0.0267 USD |
0.0221 USD |
| 2023-03-10 |
0.0215 USD |
1,337,951.6370 RVN |
0.0221 USD |
0.0205 USD |
0.0270 USD |
0.0215 USD |
| 2023-03-09 |
0.0236 USD |
1,080,755.7612 RVN |
0.0237 USD |
0.0218 USD |
0.0273 USD |
0.0218 USD |
| 2023-03-08 |
0.0241 USD |
2,309,088.3361 RVN |
0.0254 USD |
0.0235 USD |
0.0276 USD |
0.0237 USD |
| 2023-03-07 |
0.0253 USD |
2,656,535.0706 RVN |
0.0261 USD |
0.0245 USD |
0.0262 USD |
0.0250 USD |
| 2023-03-06 |
0.0264 USD |
38,076.4419 RVN |
0.0258 USD |
0.0253 USD |
0.0266 USD |
0.0263 USD |
| 2023-03-04 |
0.0273 USD |
203,834.2651 RVN |
0.0276 USD |
0.0268 USD |
0.0277 USD |
0.0268 USD |
| 2023-03-03 |
0.0277 USD |
981,761.4440 RVN |
0.0293 USD |
0.0268 USD |
0.0293 USD |
0.0272 USD |
| 2023-03-02 |
0.0304 USD |
6,124.2316 RVN |
0.0310 USD |
0.0296 USD |
0.0310 USD |
0.0297 USD |
| 2023-03-01 |
0.0300 USD |
459,219.5560 RVN |
0.0301 USD |
0.0295 USD |
0.0308 USD |
0.0308 USD |
| 2023-02-28 |
0.0299 USD |
283,783.7668 RVN |
0.0304 USD |
0.0296 USD |
0.0307 USD |
0.0299 USD |
| 2023-02-27 |
0.0310 USD |
176,693.4381 RVN |
0.0316 USD |
0.0306 USD |
0.0316 USD |
0.0310 USD |
| 2023-02-26 |
0.0313 USD |
96,729.6253 RVN |
0.0309 USD |
0.0309 USD |
0.0338 USD |
0.0318 USD |