Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0083 EUR |
4,164,025.2869 RVN |
0.0084 EUR |
0.0080 EUR |
0.0085 EUR |
0.0082 EUR |
| 2025-10-15 |
0.0085 EUR |
1,376,251.8706 RVN |
0.0087 EUR |
0.0083 EUR |
0.0088 EUR |
0.0084 EUR |
| 2025-10-14 |
0.0085 EUR |
5,708,993.5525 RVN |
0.0090 EUR |
0.0083 EUR |
0.0090 EUR |
0.0087 EUR |
| 2025-10-13 |
0.0088 EUR |
3,044,769.3444 RVN |
0.0086 EUR |
0.0086 EUR |
0.0092 EUR |
0.0092 EUR |
| 2025-10-12 |
0.0083 EUR |
3,973,003.8935 RVN |
0.0079 EUR |
0.0079 EUR |
0.0088 EUR |
0.0087 EUR |
| 2025-10-11 |
0.0081 EUR |
13,345,667.7855 RVN |
0.0078 EUR |
0.0075 EUR |
0.0086 EUR |
0.0078 EUR |
| 2025-10-10 |
0.0107 EUR |
62,456,852.7232 RVN |
0.0100 EUR |
0.0100 EUR |
0.0131 EUR |
0.0101 EUR |
| 2025-10-09 |
0.0099 EUR |
2,004,421.2104 RVN |
0.0102 EUR |
0.0098 EUR |
0.0102 EUR |
0.0100 EUR |
| 2025-10-08 |
0.0102 EUR |
532,097.7138 RVN |
0.0100 EUR |
0.0100 EUR |
0.0103 EUR |
0.0102 EUR |
| 2025-10-07 |
0.0104 EUR |
2,846,287.2685 RVN |
0.0107 EUR |
0.0101 EUR |
0.0107 EUR |
0.0102 EUR |
| 2025-10-06 |
0.0107 EUR |
1,319,862.1827 RVN |
0.0105 EUR |
0.0105 EUR |
0.0107 EUR |
0.0107 EUR |
| 2025-10-05 |
0.0105 EUR |
1,384,382.8234 RVN |
0.0104 EUR |
0.0104 EUR |
0.0107 EUR |
0.0104 EUR |
| 2025-10-04 |
0.0107 EUR |
718,209.3101 RVN |
0.0107 EUR |
0.0103 EUR |
0.0107 EUR |
0.0103 EUR |
| 2025-10-03 |
0.0106 EUR |
4,277,493.9426 RVN |
0.0107 EUR |
0.0105 EUR |
0.0109 EUR |
0.0107 EUR |
| 2025-10-02 |
0.0106 EUR |
12,607,928.1122 RVN |
0.0103 EUR |
0.0103 EUR |
0.0109 EUR |
0.0107 EUR |
| 2025-10-01 |
0.0100 EUR |
2,195,181.5517 RVN |
0.0097 EUR |
0.0097 EUR |
0.0101 EUR |
0.0100 EUR |
| 2025-09-30 |
0.0096 EUR |
1,121,984.7198 RVN |
0.0098 EUR |
0.0095 EUR |
0.0098 EUR |
0.0096 EUR |
| 2025-09-29 |
0.0098 EUR |
2,208,036.4789 RVN |
0.0100 EUR |
0.0096 EUR |
0.0100 EUR |
0.0097 EUR |
| 2025-09-28 |
0.0098 EUR |
7,815,985.7238 RVN |
0.0097 EUR |
0.0095 EUR |
0.0101 EUR |
0.0099 EUR |
| 2025-09-27 |
0.0097 EUR |
112,270.6398 RVN |
0.0099 EUR |
0.0097 EUR |
0.0099 EUR |
0.0097 EUR |
| 2025-09-26 |
0.0097 EUR |
85,884.3583 RVN |
0.0097 EUR |
0.0096 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-09-25 |
0.0097 EUR |
3,822,772.4374 RVN |
0.0100 EUR |
0.0095 EUR |
0.0100 EUR |
0.0097 EUR |
| 2025-09-24 |
0.0101 EUR |
1,425,204.1577 RVN |
0.0101 EUR |
0.0100 EUR |
0.0102 EUR |
0.0101 EUR |
| 2025-09-23 |
0.0101 EUR |
822,252.1785 RVN |
0.0102 EUR |
0.0100 EUR |
0.0102 EUR |
0.0100 EUR |
| 2025-09-22 |
0.0102 EUR |
4,484,524.5799 RVN |
0.0108 EUR |
0.0097 EUR |
0.0108 EUR |
0.0100 EUR |
| 2025-09-21 |
0.0111 EUR |
868,118.6586 RVN |
0.0110 EUR |
0.0109 EUR |
0.0111 EUR |
0.0110 EUR |
| 2025-09-20 |
0.0110 EUR |
507,609.4299 RVN |
0.0110 EUR |
0.0110 EUR |
0.0112 EUR |
0.0111 EUR |
| 2025-09-19 |
0.0111 EUR |
1,821,962.7330 RVN |
0.0115 EUR |
0.0110 EUR |
0.0115 EUR |
0.0111 EUR |
| 2025-09-18 |
0.0114 EUR |
261,551.1581 RVN |
0.0114 EUR |
0.0113 EUR |
0.0116 EUR |
0.0115 EUR |
| 2025-09-17 |
0.0110 EUR |
856,590.5931 RVN |
0.0110 EUR |
0.0109 EUR |
0.0110 EUR |
0.0109 EUR |
| 2025-09-16 |
0.0110 EUR |
1,292,356.5105 RVN |
0.0111 EUR |
0.0110 EUR |
0.0112 EUR |
0.0111 EUR |
| 2025-09-15 |
0.0112 EUR |
1,902,734.2866 RVN |
0.0115 EUR |
0.0110 EUR |
0.0116 EUR |
0.0111 EUR |
| 2025-09-14 |
0.0116 EUR |
1,023,807.4530 RVN |
0.0118 EUR |
0.0114 EUR |
0.0118 EUR |
0.0115 EUR |
| 2025-09-13 |
0.0119 EUR |
1,421,156.3919 RVN |
0.0118 EUR |
0.0117 EUR |
0.0120 EUR |
0.0118 EUR |
| 2025-09-12 |
0.0116 EUR |
2,997,916.0391 RVN |
0.0116 EUR |
0.0115 EUR |
0.0118 EUR |
0.0118 EUR |
| 2025-09-11 |
0.0115 EUR |
363,908.6049 RVN |
0.0116 EUR |
0.0113 EUR |
0.0116 EUR |
0.0114 EUR |
| 2025-09-10 |
0.0116 EUR |
2,100,337.8805 RVN |
0.0114 EUR |
0.0114 EUR |
0.0117 EUR |
0.0115 EUR |
| 2025-09-09 |
0.0115 EUR |
3,555,799.7842 RVN |
0.0112 EUR |
0.0111 EUR |
0.0116 EUR |
0.0113 EUR |
| 2025-09-08 |
0.0112 EUR |
2,527,455.9970 RVN |
0.0110 EUR |
0.0110 EUR |
0.0113 EUR |
0.0112 EUR |
| 2025-09-07 |
0.0111 EUR |
1,513,034.5052 RVN |
0.0111 EUR |
0.0110 EUR |
0.0111 EUR |
0.0110 EUR |
| 2025-09-06 |
0.0110 EUR |
208,084.4973 RVN |
0.0111 EUR |
0.0109 EUR |
0.0111 EUR |
0.0109 EUR |
| 2025-09-05 |
0.0111 EUR |
380,818.5458 RVN |
0.0109 EUR |
0.0109 EUR |
0.0112 EUR |
0.0111 EUR |
| 2025-09-04 |
0.0110 EUR |
238,980.8748 RVN |
0.0110 EUR |
0.0109 EUR |
0.0110 EUR |
0.0109 EUR |
| 2025-09-03 |
0.0113 EUR |
205,703.3081 RVN |
0.0112 EUR |
0.0112 EUR |
0.0113 EUR |
0.0113 EUR |
| 2025-09-02 |
0.0113 EUR |
733,237.9145 RVN |
0.0111 EUR |
0.0111 EUR |
0.0113 EUR |
0.0113 EUR |
| 2025-09-01 |
0.0111 EUR |
1,494,423.0791 RVN |
0.0112 EUR |
0.0108 EUR |
0.0114 EUR |
0.0109 EUR |
| 2025-08-31 |
0.0114 EUR |
292,439.9989 RVN |
0.0114 EUR |
0.0113 EUR |
0.0114 EUR |
0.0114 EUR |
| 2025-08-30 |
0.0115 EUR |
655,411.5999 RVN |
0.0113 EUR |
0.0113 EUR |
0.0116 EUR |
0.0114 EUR |
| 2025-08-29 |
0.0116 EUR |
311,312.2701 RVN |
0.0117 EUR |
0.0113 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-08-28 |
0.0119 EUR |
1,876,433.9286 RVN |
0.0117 EUR |
0.0117 EUR |
0.0120 EUR |
0.0118 EUR |