Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0136 EUR |
1,730,520.3789 RVN |
0.0138 EUR |
0.0137 EUR |
0.0140 EUR |
0.0140 EUR |
| 2025-07-22 |
0.0135 EUR |
4,716,788.2876 RVN |
0.0139 EUR |
0.0132 EUR |
0.0141 EUR |
0.0138 EUR |
| 2025-07-21 |
0.0138 EUR |
5,827,112.1207 RVN |
0.0136 EUR |
0.0134 EUR |
0.0142 EUR |
0.0139 EUR |
| 2025-07-20 |
0.0135 EUR |
3,768,638.9532 RVN |
0.0130 EUR |
0.0129 EUR |
0.0138 EUR |
0.0137 EUR |
| 2025-07-19 |
0.0127 EUR |
3,608,136.3962 RVN |
0.0128 EUR |
0.0124 EUR |
0.0130 EUR |
0.0129 EUR |
| 2025-07-18 |
0.0130 EUR |
11,064,165.3616 RVN |
0.0126 EUR |
0.0125 EUR |
0.0135 EUR |
0.0127 EUR |
| 2025-07-17 |
0.0126 EUR |
16,978,183.0985 RVN |
0.0128 EUR |
0.0118 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-07-16 |
0.0127 EUR |
7,951,803.4098 RVN |
0.0127 EUR |
0.0123 EUR |
0.0130 EUR |
0.0128 EUR |
| 2025-07-15 |
0.0120 EUR |
6,073,227.9979 RVN |
0.0119 EUR |
0.0116 EUR |
0.0125 EUR |
0.0124 EUR |
| 2025-07-14 |
0.0123 EUR |
6,432,314.6838 RVN |
0.0122 EUR |
0.0120 EUR |
0.0126 EUR |
0.0121 EUR |
| 2025-07-13 |
0.0121 EUR |
3,047,982.9066 RVN |
0.0121 EUR |
0.0118 EUR |
0.0123 EUR |
0.0123 EUR |
| 2025-07-12 |
0.0122 EUR |
8,758,231.0128 RVN |
0.0123 EUR |
0.0117 EUR |
0.0126 EUR |
0.0119 EUR |
| 2025-07-11 |
0.0124 EUR |
20,284,158.5850 RVN |
0.0117 EUR |
0.0117 EUR |
0.0129 EUR |
0.0126 EUR |
| 2025-07-10 |
0.0114 EUR |
3,892,577.8858 RVN |
0.0113 EUR |
0.0112 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-07-09 |
0.0111 EUR |
3,500,615.3498 RVN |
0.0109 EUR |
0.0109 EUR |
0.0113 EUR |
0.0113 EUR |
| 2025-07-08 |
0.0108 EUR |
2,943,853.1212 RVN |
0.0109 EUR |
0.0106 EUR |
0.0109 EUR |
0.0109 EUR |
| 2025-07-07 |
0.0109 EUR |
2,344,411.5889 RVN |
0.0109 EUR |
0.0107 EUR |
0.0110 EUR |
0.0107 EUR |
| 2025-07-06 |
0.0108 EUR |
2,498,486.8433 RVN |
0.0108 EUR |
0.0108 EUR |
0.0110 EUR |
0.0109 EUR |
| 2025-07-05 |
0.0109 EUR |
5,468,954.5117 RVN |
0.0110 EUR |
0.0106 EUR |
0.0111 EUR |
0.0108 EUR |
| 2025-07-04 |
0.0113 EUR |
2,852,530.2757 RVN |
0.0114 EUR |
0.0108 EUR |
0.0114 EUR |
0.0109 EUR |
| 2025-07-03 |
0.0115 EUR |
7,589,532.0248 RVN |
0.0114 EUR |
0.0114 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-07-02 |
0.0113 EUR |
5,789,475.9427 RVN |
0.0110 EUR |
0.0108 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-07-01 |
0.0112 EUR |
2,482,125.8666 RVN |
0.0117 EUR |
0.0111 EUR |
0.0117 EUR |
0.0112 EUR |
| 2025-06-30 |
0.0120 EUR |
6,810,756.8493 RVN |
0.0123 EUR |
0.0117 EUR |
0.0123 EUR |
0.0120 EUR |
| 2025-06-29 |
0.0122 EUR |
11,440,420.0326 RVN |
0.0120 EUR |
0.0119 EUR |
0.0125 EUR |
0.0121 EUR |
| 2025-06-28 |
0.0119 EUR |
2,727,329.2806 RVN |
0.0119 EUR |
0.0118 EUR |
0.0120 EUR |
0.0118 EUR |
| 2025-06-27 |
0.0119 EUR |
13,827,999.8743 RVN |
0.0119 EUR |
0.0116 EUR |
0.0123 EUR |
0.0118 EUR |
| 2025-06-26 |
0.0120 EUR |
4,315,291.5475 RVN |
0.0123 EUR |
0.0117 EUR |
0.0123 EUR |
0.0118 EUR |
| 2025-06-25 |
0.0125 EUR |
8,505,854.4384 RVN |
0.0130 EUR |
0.0123 EUR |
0.0132 EUR |
0.0123 EUR |
| 2025-06-24 |
0.0133 EUR |
8,814,783.3769 RVN |
0.0135 EUR |
0.0128 EUR |
0.0135 EUR |
0.0128 EUR |
| 2025-06-23 |
0.0127 EUR |
5,997,279.6740 RVN |
0.0126 EUR |
0.0123 EUR |
0.0131 EUR |
0.0129 EUR |
| 2025-06-22 |
0.0129 EUR |
15,857,975.1745 RVN |
0.0134 EUR |
0.0123 EUR |
0.0134 EUR |
0.0123 EUR |
| 2025-06-21 |
0.0142 EUR |
35,166,495.7203 RVN |
0.0140 EUR |
0.0134 EUR |
0.0150 EUR |
0.0134 EUR |
| 2025-06-20 |
0.0145 EUR |
13,639,593.2933 RVN |
0.0145 EUR |
0.0136 EUR |
0.0149 EUR |
0.0141 EUR |
| 2025-06-19 |
0.0145 EUR |
13,761,925.4303 RVN |
0.0153 EUR |
0.0141 EUR |
0.0153 EUR |
0.0143 EUR |
| 2025-06-18 |
0.0152 EUR |
17,722,450.2779 RVN |
0.0157 EUR |
0.0142 EUR |
0.0157 EUR |
0.0144 EUR |
| 2025-06-17 |
0.0167 EUR |
24,005,835.7896 RVN |
0.0162 EUR |
0.0157 EUR |
0.0166 EUR |
0.0161 EUR |
| 2025-06-16 |
0.0166 EUR |
40,595,602.9118 RVN |
0.0164 EUR |
0.0156 EUR |
0.0178 EUR |
0.0177 EUR |
| 2025-06-15 |
0.0169 EUR |
28,569,779.0571 RVN |
0.0161 EUR |
0.0158 EUR |
0.0178 EUR |
0.0168 EUR |
| 2025-06-14 |
0.0166 EUR |
41,481,504.9485 RVN |
0.0162 EUR |
0.0155 EUR |
0.0178 EUR |
0.0162 EUR |
| 2025-06-13 |
0.0171 EUR |
57,690,598.1799 RVN |
0.0185 EUR |
0.0162 EUR |
0.0185 EUR |
0.0162 EUR |
| 2025-06-12 |
0.0190 EUR |
87,600,928.2728 RVN |
0.0186 EUR |
0.0176 EUR |
0.0210 EUR |
0.0181 EUR |
| 2025-06-11 |
0.0187 EUR |
160,534,296.2337 RVN |
0.0172 EUR |
0.0167 EUR |
0.0208 EUR |
0.0184 EUR |
| 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 |