Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0176 EUR |
91,712,721.1711 RVN |
0.0177 EUR |
0.0163 EUR |
0.0213 EUR |
0.0163 EUR |
| 2025-06-09 |
0.0150 EUR |
64,287,480.2758 RVN |
0.0138 EUR |
0.0137 EUR |
0.0160 EUR |
0.0150 EUR |
| 2025-06-08 |
0.0137 EUR |
53,313,303.2576 RVN |
0.0139 EUR |
0.0133 EUR |
0.0144 EUR |
0.0137 EUR |
| 2025-06-07 |
0.0128 EUR |
75,308,600.5321 RVN |
0.0116 EUR |
0.0116 EUR |
0.0141 EUR |
0.0136 EUR |
| 2025-06-06 |
0.0128 EUR |
86,739,759.1397 RVN |
0.0129 EUR |
0.0115 EUR |
0.0137 EUR |
0.0116 EUR |
| 2025-06-05 |
0.0155 EUR |
281,420,466.4275 RVN |
0.0095 EUR |
0.0095 EUR |
0.0249 EUR |
0.0130 EUR |
| 2025-06-04 |
0.0096 EUR |
6,079,641.3897 RVN |
0.0099 EUR |
0.0094 EUR |
0.0099 EUR |
0.0096 EUR |
| 2025-06-03 |
0.0099 EUR |
1,847,793.4994 RVN |
0.0098 EUR |
0.0098 EUR |
0.0100 EUR |
0.0098 EUR |
| 2025-06-02 |
0.0095 EUR |
310,740.5648 RVN |
0.0096 EUR |
0.0094 EUR |
0.0097 EUR |
0.0097 EUR |
| 2025-06-01 |
0.0096 EUR |
1,511,130.0630 RVN |
0.0095 EUR |
0.0092 EUR |
0.0096 EUR |
0.0095 EUR |
| 2025-05-31 |
0.0095 EUR |
2,055,698.3941 RVN |
0.0094 EUR |
0.0093 EUR |
0.0096 EUR |
0.0096 EUR |
| 2025-05-30 |
0.0098 EUR |
3,283,893.7775 RVN |
0.0101 EUR |
0.0095 EUR |
0.0101 EUR |
0.0098 EUR |
| 2025-05-29 |
0.0106 EUR |
2,624,424.7503 RVN |
0.0108 EUR |
0.0102 EUR |
0.0110 EUR |
0.0103 EUR |
| 2025-05-28 |
0.0108 EUR |
883,830.4000 RVN |
0.0108 EUR |
0.0105 EUR |
0.0109 EUR |
0.0106 EUR |
| 2025-05-27 |
0.0107 EUR |
9,940,474.3791 RVN |
0.0105 EUR |
0.0102 EUR |
0.0110 EUR |
0.0110 EUR |
| 2025-05-26 |
0.0106 EUR |
1,570,133.3279 RVN |
0.0107 EUR |
0.0104 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-05-25 |
0.0104 EUR |
2,413,544.4217 RVN |
0.0106 EUR |
0.0103 EUR |
0.0106 EUR |
0.0106 EUR |
| 2025-05-24 |
0.0107 EUR |
4,117,985.4389 RVN |
0.0105 EUR |
0.0105 EUR |
0.0109 EUR |
0.0107 EUR |
| 2025-05-23 |
0.0110 EUR |
7,457,399.7766 RVN |
0.0118 EUR |
0.0107 EUR |
0.0118 EUR |
0.0108 EUR |
| 2025-05-22 |
0.0112 EUR |
1,736,211.1871 RVN |
0.0113 EUR |
0.0113 EUR |
0.0119 EUR |
0.0118 EUR |
| 2025-05-21 |
0.0110 EUR |
6,754,697.5423 RVN |
0.0112 EUR |
0.0107 EUR |
0.0114 EUR |
0.0111 EUR |
| 2025-05-20 |
0.0110 EUR |
2,027,976.4719 RVN |
0.0111 EUR |
0.0108 EUR |
0.0113 EUR |
0.0111 EUR |
| 2025-05-19 |
0.0107 EUR |
5,743,477.6409 RVN |
0.0113 EUR |
0.0105 EUR |
0.0114 EUR |
0.0109 EUR |
| 2025-05-18 |
0.0110 EUR |
6,018,425.5469 RVN |
0.0109 EUR |
0.0105 EUR |
0.0116 EUR |
0.0111 EUR |
| 2025-05-17 |
0.0111 EUR |
4,133,847.9301 RVN |
0.0112 EUR |
0.0108 EUR |
0.0112 EUR |
0.0110 EUR |
| 2025-05-16 |
0.0115 EUR |
587,094.8941 RVN |
0.0116 EUR |
0.0114 EUR |
0.0117 EUR |
0.0115 EUR |
| 2025-05-15 |
0.0118 EUR |
2,379,115.7018 RVN |
0.0119 EUR |
0.0113 EUR |
0.0120 EUR |
0.0114 EUR |
| 2025-05-14 |
0.0123 EUR |
1,900,491.7393 RVN |
0.0126 EUR |
0.0120 EUR |
0.0127 EUR |
0.0121 EUR |
| 2025-05-13 |
0.0123 EUR |
4,685,853.0480 RVN |
0.0117 EUR |
0.0117 EUR |
0.0127 EUR |
0.0127 EUR |
| 2025-05-12 |
0.0123 EUR |
6,417,148.0908 RVN |
0.0121 EUR |
0.0116 EUR |
0.0127 EUR |
0.0122 EUR |
| 2025-05-11 |
0.0119 EUR |
3,824,808.5611 RVN |
0.0122 EUR |
0.0116 EUR |
0.0122 EUR |
0.0121 EUR |
| 2025-05-10 |
0.0118 EUR |
2,347,122.5288 RVN |
0.0118 EUR |
0.0116 EUR |
0.0121 EUR |
0.0120 EUR |
| 2025-05-09 |
0.0114 EUR |
3,717,710.4646 RVN |
0.0111 EUR |
0.0109 EUR |
0.0118 EUR |
0.0117 EUR |
| 2025-05-08 |
0.0105 EUR |
5,882,548.2965 RVN |
0.0097 EUR |
0.0097 EUR |
0.0111 EUR |
0.0110 EUR |
| 2025-05-07 |
0.0095 EUR |
7,156,028.1682 RVN |
0.0093 EUR |
0.0091 EUR |
0.0098 EUR |
0.0095 EUR |
| 2025-05-06 |
0.0091 EUR |
1,256,346.6666 RVN |
0.0094 EUR |
0.0090 EUR |
0.0094 EUR |
0.0091 EUR |
| 2025-05-05 |
0.0093 EUR |
4,560,626.0745 RVN |
0.0092 EUR |
0.0091 EUR |
0.0095 EUR |
0.0093 EUR |
| 2025-05-04 |
0.0097 EUR |
2,447,119.9218 RVN |
0.0099 EUR |
0.0093 EUR |
0.0101 EUR |
0.0093 EUR |
| 2025-05-03 |
0.0099 EUR |
3,565,863.2880 RVN |
0.0103 EUR |
0.0097 EUR |
0.0103 EUR |
0.0100 EUR |
| 2025-05-02 |
0.0103 EUR |
1,283,299.7422 RVN |
0.0103 EUR |
0.0102 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-05-01 |
0.0104 EUR |
934,214.6165 RVN |
0.0103 EUR |
0.0102 EUR |
0.0106 EUR |
0.0104 EUR |
| 2025-04-30 |
0.0104 EUR |
633,395.9156 RVN |
0.0104 EUR |
0.0100 EUR |
0.0105 EUR |
0.0102 EUR |
| 2025-04-29 |
0.0106 EUR |
8,548,665.2302 RVN |
0.0107 EUR |
0.0104 EUR |
0.0108 EUR |
0.0106 EUR |
| 2025-04-28 |
0.0104 EUR |
1,227,735.8092 RVN |
0.0105 EUR |
0.0101 EUR |
0.0108 EUR |
0.0105 EUR |
| 2025-04-27 |
0.0108 EUR |
1,194,088.5718 RVN |
0.0111 EUR |
0.0106 EUR |
0.0111 EUR |
0.0107 EUR |
| 2025-04-26 |
0.0112 EUR |
2,091,201.8090 RVN |
0.0110 EUR |
0.0110 EUR |
0.0114 EUR |
0.0111 EUR |
| 2025-04-25 |
0.0108 EUR |
2,435,525.7604 RVN |
0.0108 EUR |
0.0107 EUR |
0.0110 EUR |
0.0109 EUR |
| 2025-04-24 |
0.0105 EUR |
223,287.9304 RVN |
0.0105 EUR |
0.0102 EUR |
0.0106 EUR |
0.0106 EUR |
| 2025-04-23 |
0.0106 EUR |
815,768.7986 RVN |
0.0105 EUR |
0.0105 EUR |
0.0107 EUR |
0.0106 EUR |
| 2025-04-22 |
0.0101 EUR |
1,480,617.3513 RVN |
0.0096 EUR |
0.0095 EUR |
0.0103 EUR |
0.0103 EUR |