Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0116 EUR |
2,019,132.5346 RVN |
0.0116 EUR |
0.0114 EUR |
0.0117 EUR |
0.0116 EUR |
| 2025-08-26 |
0.0112 EUR |
1,663,211.1402 RVN |
0.0111 EUR |
0.0111 EUR |
0.0116 EUR |
0.0116 EUR |
| 2025-08-25 |
0.0117 EUR |
431,837.9406 RVN |
0.0118 EUR |
0.0114 EUR |
0.0118 EUR |
0.0115 EUR |
| 2025-08-24 |
0.0117 EUR |
2,118,326.4194 RVN |
0.0119 EUR |
0.0116 EUR |
0.0121 EUR |
0.0117 EUR |
| 2025-08-23 |
0.0121 EUR |
1,387,282.1790 RVN |
0.0122 EUR |
0.0118 EUR |
0.0123 EUR |
0.0120 EUR |
| 2025-08-22 |
0.0121 EUR |
7,025,976.0994 RVN |
0.0115 EUR |
0.0110 EUR |
0.0124 EUR |
0.0122 EUR |
| 2025-08-21 |
0.0117 EUR |
289,110.8607 RVN |
0.0117 EUR |
0.0114 EUR |
0.0117 EUR |
0.0114 EUR |
| 2025-08-20 |
0.0116 EUR |
2,346,898.1702 RVN |
0.0114 EUR |
0.0112 EUR |
0.0118 EUR |
0.0116 EUR |
| 2025-08-19 |
0.0116 EUR |
4,199,941.1308 RVN |
0.0117 EUR |
0.0112 EUR |
0.0120 EUR |
0.0113 EUR |
| 2025-08-18 |
0.0117 EUR |
181,642.8911 RVN |
0.0120 EUR |
0.0114 EUR |
0.0120 EUR |
0.0118 EUR |
| 2025-08-17 |
0.0122 EUR |
126,368.9098 RVN |
0.0122 EUR |
0.0121 EUR |
0.0123 EUR |
0.0121 EUR |
| 2025-08-16 |
0.0120 EUR |
3,393,166.5009 RVN |
0.0120 EUR |
0.0118 EUR |
0.0122 EUR |
0.0120 EUR |
| 2025-08-15 |
0.0119 EUR |
10,318,046.6138 RVN |
0.0117 EUR |
0.0113 EUR |
0.0120 EUR |
0.0115 EUR |
| 2025-08-14 |
0.0120 EUR |
5,963,867.6372 RVN |
0.0127 EUR |
0.0115 EUR |
0.0128 EUR |
0.0117 EUR |
| 2025-08-13 |
0.0127 EUR |
3,293,036.1524 RVN |
0.0125 EUR |
0.0124 EUR |
0.0128 EUR |
0.0127 EUR |
| 2025-08-12 |
0.0121 EUR |
2,416,290.5557 RVN |
0.0122 EUR |
0.0118 EUR |
0.0125 EUR |
0.0125 EUR |
| 2025-08-11 |
0.0127 EUR |
7,411,303.4731 RVN |
0.0126 EUR |
0.0121 EUR |
0.0132 EUR |
0.0124 EUR |
| 2025-08-10 |
0.0124 EUR |
1,960,077.7264 RVN |
0.0125 EUR |
0.0121 EUR |
0.0127 EUR |
0.0124 EUR |
| 2025-08-09 |
0.0125 EUR |
3,398,000.8702 RVN |
0.0124 EUR |
0.0123 EUR |
0.0127 EUR |
0.0126 EUR |
| 2025-08-08 |
0.0122 EUR |
2,644,157.5422 RVN |
0.0120 EUR |
0.0120 EUR |
0.0125 EUR |
0.0124 EUR |
| 2025-08-07 |
0.0118 EUR |
3,702,850.5016 RVN |
0.0115 EUR |
0.0115 EUR |
0.0120 EUR |
0.0120 EUR |
| 2025-08-06 |
0.0115 EUR |
121,468.2156 RVN |
0.0113 EUR |
0.0113 EUR |
0.0116 EUR |
0.0116 EUR |
| 2025-08-05 |
0.0116 EUR |
433,355.4614 RVN |
0.0119 EUR |
0.0113 EUR |
0.0120 EUR |
0.0113 EUR |
| 2025-08-04 |
0.0118 EUR |
1,946,788.8581 RVN |
0.0118 EUR |
0.0116 EUR |
0.0119 EUR |
0.0119 EUR |
| 2025-08-03 |
0.0116 EUR |
242,845.5920 RVN |
0.0115 EUR |
0.0115 EUR |
0.0117 EUR |
0.0117 EUR |
| 2025-08-02 |
0.0114 EUR |
808,542.9997 RVN |
0.0117 EUR |
0.0110 EUR |
0.0117 EUR |
0.0112 EUR |
| 2025-08-01 |
0.0120 EUR |
2,470,973.7659 RVN |
0.0120 EUR |
0.0115 EUR |
0.0121 EUR |
0.0115 EUR |
| 2025-07-31 |
0.0126 EUR |
4,057,568.2734 RVN |
0.0127 EUR |
0.0122 EUR |
0.0131 EUR |
0.0122 EUR |
| 2025-07-30 |
0.0124 EUR |
8,053,241.8229 RVN |
0.0127 EUR |
0.0120 EUR |
0.0128 EUR |
0.0127 EUR |
| 2025-07-29 |
0.0130 EUR |
4,524,901.9817 RVN |
0.0131 EUR |
0.0126 EUR |
0.0134 EUR |
0.0127 EUR |
| 2025-07-28 |
0.0137 EUR |
7,836,345.8297 RVN |
0.0140 EUR |
0.0131 EUR |
0.0143 EUR |
0.0132 EUR |
| 2025-07-27 |
0.0138 EUR |
1,049,058.3704 RVN |
0.0137 EUR |
0.0136 EUR |
0.0141 EUR |
0.0139 EUR |
| 2025-07-26 |
0.0139 EUR |
8,075,485.0098 RVN |
0.0142 EUR |
0.0136 EUR |
0.0144 EUR |
0.0139 EUR |
| 2025-07-25 |
0.0138 EUR |
39,861,438.8643 RVN |
0.0132 EUR |
0.0127 EUR |
0.0146 EUR |
0.0141 EUR |
| 2025-07-24 |
0.0127 EUR |
10,937,758.5858 RVN |
0.0127 EUR |
0.0118 EUR |
0.0132 EUR |
0.0130 EUR |
| 2025-07-23 |
0.0132 EUR |
6,186,987.6386 RVN |
0.0138 EUR |
0.0121 EUR |
0.0141 EUR |
0.0125 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 |