Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0162 EUR |
9,177,513.1541 RVN |
0.0162 EUR |
0.0157 EUR |
0.0169 EUR |
0.0167 EUR |
| 2023-10-31 |
0.0166 EUR |
4,847,428.3725 RVN |
0.0170 EUR |
0.0158 EUR |
0.0172 EUR |
0.0163 EUR |
| 2023-10-30 |
0.0170 EUR |
40,872,677.5770 RVN |
0.0178 EUR |
0.0163 EUR |
0.0178 EUR |
0.0170 EUR |
| 2023-10-29 |
0.0168 EUR |
28,888,171.6086 RVN |
0.0150 EUR |
0.0149 EUR |
0.0182 EUR |
0.0178 EUR |
| 2023-10-28 |
0.0149 EUR |
842,414.3674 RVN |
0.0145 EUR |
0.0144 EUR |
0.0151 EUR |
0.0149 EUR |
| 2023-10-27 |
0.0145 EUR |
611,843.1679 RVN |
0.0147 EUR |
0.0143 EUR |
0.0147 EUR |
0.0145 EUR |
| 2023-10-26 |
0.0151 EUR |
1,671,074.8291 RVN |
0.0151 EUR |
0.0145 EUR |
0.0156 EUR |
0.0149 EUR |
| 2023-10-25 |
0.0150 EUR |
471,952.5043 RVN |
0.0149 EUR |
0.0147 EUR |
0.0154 EUR |
0.0150 EUR |
| 2023-10-24 |
0.0148 EUR |
2,248,704.6967 RVN |
0.0145 EUR |
0.0144 EUR |
0.0153 EUR |
0.0150 EUR |
| 2023-10-23 |
0.0143 EUR |
2,880,282.5164 RVN |
0.0139 EUR |
0.0138 EUR |
0.0148 EUR |
0.0144 EUR |
| 2023-10-22 |
0.0137 EUR |
666,308.0866 RVN |
0.0136 EUR |
0.0135 EUR |
0.0140 EUR |
0.0137 EUR |
| 2023-10-21 |
0.0136 EUR |
2,445,363.1276 RVN |
0.0133 EUR |
0.0133 EUR |
0.0138 EUR |
0.0135 EUR |
| 2023-10-20 |
0.0133 EUR |
1,932,569.1554 RVN |
0.0130 EUR |
0.0130 EUR |
0.0135 EUR |
0.0133 EUR |
| 2023-10-19 |
0.0129 EUR |
352,405.3290 RVN |
0.0129 EUR |
0.0128 EUR |
0.0130 EUR |
0.0130 EUR |
| 2023-10-18 |
0.0132 EUR |
1,162,861.8357 RVN |
0.0132 EUR |
0.0130 EUR |
0.0133 EUR |
0.0130 EUR |
| 2023-10-17 |
0.0133 EUR |
2,622,356.7733 RVN |
0.0137 EUR |
0.0131 EUR |
0.0137 EUR |
0.0133 EUR |
| 2023-10-16 |
0.0137 EUR |
1,093,660.5646 RVN |
0.0134 EUR |
0.0134 EUR |
0.0140 EUR |
0.0136 EUR |
| 2023-10-15 |
0.0134 EUR |
633,455.6015 RVN |
0.0133 EUR |
0.0133 EUR |
0.0135 EUR |
0.0135 EUR |
| 2023-10-14 |
0.0134 EUR |
370,132.6178 RVN |
0.0134 EUR |
0.0134 EUR |
0.0136 EUR |
0.0134 EUR |
| 2023-10-13 |
0.0134 EUR |
1,329,419.3885 RVN |
0.0134 EUR |
0.0133 EUR |
0.0135 EUR |
0.0135 EUR |
| 2023-10-12 |
0.0132 EUR |
2,154,923.9062 RVN |
0.0128 EUR |
0.0128 EUR |
0.0134 EUR |
0.0134 EUR |
| 2023-10-11 |
0.0130 EUR |
776,247.0061 RVN |
0.0133 EUR |
0.0128 EUR |
0.0133 EUR |
0.0129 EUR |
| 2023-10-10 |
0.0134 EUR |
209,439.7762 RVN |
0.0133 EUR |
0.0132 EUR |
0.0135 EUR |
0.0133 EUR |
| 2023-10-09 |
0.0135 EUR |
842,038.9028 RVN |
0.0140 EUR |
0.0132 EUR |
0.0141 EUR |
0.0134 EUR |
| 2023-10-08 |
0.0139 EUR |
532,465.8767 RVN |
0.0138 EUR |
0.0138 EUR |
0.0140 EUR |
0.0140 EUR |
| 2023-10-07 |
0.0139 EUR |
324,541.4409 RVN |
0.0140 EUR |
0.0138 EUR |
0.0140 EUR |
0.0139 EUR |
| 2023-10-06 |
0.0140 EUR |
1,382,138.9486 RVN |
0.0139 EUR |
0.0138 EUR |
0.0143 EUR |
0.0141 EUR |
| 2023-10-05 |
0.0140 EUR |
375,772.4286 RVN |
0.0140 EUR |
0.0138 EUR |
0.0141 EUR |
0.0139 EUR |
| 2023-10-04 |
0.0140 EUR |
966,017.8772 RVN |
0.0139 EUR |
0.0139 EUR |
0.0142 EUR |
0.0141 EUR |
| 2023-10-03 |
0.0144 EUR |
1,566,208.6108 RVN |
0.0146 EUR |
0.0142 EUR |
0.0146 EUR |
0.0143 EUR |
| 2023-10-02 |
0.0149 EUR |
876,125.2786 RVN |
0.0150 EUR |
0.0145 EUR |
0.0152 EUR |
0.0145 EUR |
| 2023-10-01 |
0.0147 EUR |
1,040,715.4029 RVN |
0.0144 EUR |
0.0144 EUR |
0.0152 EUR |
0.0151 EUR |
| 2023-09-30 |
0.0143 EUR |
392,069.0822 RVN |
0.0144 EUR |
0.0143 EUR |
0.0145 EUR |
0.0145 EUR |
| 2023-09-29 |
0.0144 EUR |
556,175.0714 RVN |
0.0143 EUR |
0.0143 EUR |
0.0145 EUR |
0.0144 EUR |
| 2023-09-28 |
0.0141 EUR |
976,815.2659 RVN |
0.0140 EUR |
0.0139 EUR |
0.0142 EUR |
0.0142 EUR |
| 2023-09-27 |
0.0138 EUR |
262,458.5030 RVN |
0.0138 EUR |
0.0137 EUR |
0.0140 EUR |
0.0139 EUR |
| 2023-09-26 |
0.0138 EUR |
290,314.5927 RVN |
0.0139 EUR |
0.0136 EUR |
0.0139 EUR |
0.0136 EUR |
| 2023-09-25 |
0.0138 EUR |
1,312,770.7604 RVN |
0.0138 EUR |
0.0137 EUR |
0.0140 EUR |
0.0138 EUR |
| 2023-09-24 |
0.0140 EUR |
675,161.8778 RVN |
0.0141 EUR |
0.0138 EUR |
0.0142 EUR |
0.0139 EUR |
| 2023-09-23 |
0.0142 EUR |
66,943.7262 RVN |
0.0142 EUR |
0.0141 EUR |
0.0143 EUR |
0.0142 EUR |
| 2023-09-22 |
0.0142 EUR |
607,166.6418 RVN |
0.0143 EUR |
0.0141 EUR |
0.0144 EUR |
0.0142 EUR |
| 2023-09-21 |
0.0144 EUR |
1,593,038.5372 RVN |
0.0144 EUR |
0.0141 EUR |
0.0148 EUR |
0.0143 EUR |
| 2023-09-20 |
0.0142 EUR |
243,616.7573 RVN |
0.0144 EUR |
0.0141 EUR |
0.0144 EUR |
0.0143 EUR |
| 2023-09-19 |
0.0143 EUR |
398,994.4023 RVN |
0.0141 EUR |
0.0141 EUR |
0.0144 EUR |
0.0143 EUR |
| 2023-09-18 |
0.0141 EUR |
378,795.1275 RVN |
0.0138 EUR |
0.0138 EUR |
0.0143 EUR |
0.0141 EUR |
| 2023-09-17 |
0.0138 EUR |
648,590.8757 RVN |
0.0141 EUR |
0.0136 EUR |
0.0141 EUR |
0.0137 EUR |
| 2023-09-16 |
0.0143 EUR |
740,480.4045 RVN |
0.0142 EUR |
0.0141 EUR |
0.0145 EUR |
0.0142 EUR |
| 2023-09-15 |
0.0139 EUR |
914,459.9030 RVN |
0.0139 EUR |
0.0138 EUR |
0.0143 EUR |
0.0142 EUR |
| 2023-09-14 |
0.0139 EUR |
332,482.5024 RVN |
0.0136 EUR |
0.0135 EUR |
0.0141 EUR |
0.0141 EUR |
| 2023-09-13 |
0.0135 EUR |
1,378,416.2419 RVN |
0.0134 EUR |
0.0134 EUR |
0.0137 EUR |
0.0136 EUR |