Crypto exchange OKEx
Market Ravencoin (RVN) / USD
Identifier on OKEx: RVN-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-29 | 0.0122 USD | 45,042.8692 RVN | 0.0123 USD | 0.0118 USD | 0.0123 USD | 0.0118 USD |
| 2025-05-28 | 0.0119 USD | 149.8860 RVN | 0.0119 USD | 0.0119 USD | 0.0119 USD | 0.0119 USD |
| 2025-05-26 | 0.0119 USD | 2,761.5604 RVN | 0.0119 USD | 0.0119 USD | 0.0119 USD | 0.0119 USD |
| 2025-05-25 | 0.0118 USD | 53,802.3970 RVN | 0.0118 USD | 0.0118 USD | 0.0119 USD | 0.0118 USD |
| 2025-05-24 | 0.0122 USD | 24,797.3555 RVN | 0.0122 USD | 0.0122 USD | 0.0122 USD | 0.0122 USD |
| 2025-05-23 | 0.0128 USD | 3,352.1776 RVN | 0.0131 USD | 0.0123 USD | 0.0131 USD | 0.0123 USD |
| 2025-05-22 | 0.0132 USD | 49,774.6888 RVN | 0.0128 USD | 0.0128 USD | 0.0134 USD | 0.0133 USD |
| 2025-05-20 | 0.0123 USD | 12,101.4851 RVN | 0.0126 USD | 0.0121 USD | 0.0126 USD | 0.0126 USD |
| 2025-05-19 | 0.0122 USD | 2,546.1257 RVN | 0.0122 USD | 0.0122 USD | 0.0122 USD | 0.0122 USD |
| 2025-05-18 | 0.0124 USD | 43,931.3466 RVN | 0.0125 USD | 0.0124 USD | 0.0130 USD | 0.0124 USD |
| 2025-05-17 | 0.0125 USD | 30,416.2518 RVN | 0.0125 USD | 0.0125 USD | 0.0125 USD | 0.0125 USD |
| 2025-05-15 | 0.0129 USD | 59,825.4775 RVN | 0.0129 USD | 0.0128 USD | 0.0129 USD | 0.0128 USD |
| 2025-05-14 | 0.0140 USD | 3,411.6230 RVN | 0.0140 USD | 0.0140 USD | 0.0140 USD | 0.0140 USD |
| 2025-05-13 | 0.0137 USD | 537,152.5194 RVN | 0.0136 USD | 0.0135 USD | 0.0142 USD | 0.0142 USD |
| 2025-05-12 | 0.0135 USD | 207,039.6994 RVN | 0.0138 USD | 0.0132 USD | 0.0139 USD | 0.0135 USD |
| 2025-05-11 | 0.0135 USD | 10,989.8122 RVN | 0.0132 USD | 0.0132 USD | 0.0136 USD | 0.0133 USD |
| 2025-05-09 | 0.0128 USD | 71,781.0574 RVN | 0.0128 USD | 0.0128 USD | 0.0128 USD | 0.0128 USD |
| 2025-05-08 | 0.0122 USD | 122,945.9420 RVN | 0.0118 USD | 0.0118 USD | 0.0124 USD | 0.0124 USD |
| 2025-05-07 | 0.0108 USD | 105,544.3447 RVN | 0.0106 USD | 0.0106 USD | 0.0110 USD | 0.0110 USD |
| 2025-05-06 | 0.0105 USD | 47,619.0476 RVN | 0.0105 USD | 0.0105 USD | 0.0105 USD | 0.0105 USD |
| 2025-05-05 | 0.0105 USD | 97,337.8602 RVN | 0.0104 USD | 0.0104 USD | 0.0107 USD | 0.0107 USD |
| 2025-05-03 | 0.0114 USD | 44,190.4652 RVN | 0.0117 USD | 0.0113 USD | 0.0117 USD | 0.0113 USD |
| 2025-05-02 | 0.0116 USD | 44,165.7434 RVN | 0.0116 USD | 0.0115 USD | 0.0116 USD | 0.0115 USD |
| 2025-05-01 | 0.0117 USD | 3,411.6230 RVN | 0.0117 USD | 0.0117 USD | 0.0117 USD | 0.0117 USD |
| 2025-04-30 | 0.0117 USD | 97,880.7967 RVN | 0.0118 USD | 0.0113 USD | 0.0119 USD | 0.0113 USD |
| 2025-04-29 | 0.0120 USD | 83,079.9182 RVN | 0.0120 USD | 0.0120 USD | 0.0120 USD | 0.0120 USD |
| 2025-04-28 | 0.0117 USD | 4,170.4687 RVN | 0.0115 USD | 0.0115 USD | 0.0121 USD | 0.0121 USD |
| 2025-04-27 | 0.0122 USD | 51,864.4126 RVN | 0.0122 USD | 0.0122 USD | 0.0123 USD | 0.0122 USD |
| 2025-04-26 | 0.0125 USD | 5,117.3695 RVN | 0.0125 USD | 0.0125 USD | 0.0125 USD | 0.0125 USD |
| 2025-04-25 | 0.0124 USD | 899.0865 RVN | 0.0124 USD | 0.0124 USD | 0.0124 USD | 0.0124 USD |
| 2025-04-24 | 0.0118 USD | 31,207.2532 RVN | 0.0118 USD | 0.0118 USD | 0.0121 USD | 0.0121 USD |
| 2025-04-23 | 0.0120 USD | 14,550.3863 RVN | 0.0120 USD | 0.0120 USD | 0.0120 USD | 0.0120 USD |
| 2025-04-22 | 0.0113 USD | 4,416.9611 RVN | 0.0113 USD | 0.0113 USD | 0.0113 USD | 0.0113 USD |
| 2025-04-21 | 0.0113 USD | 23,438.5119 RVN | 0.0112 USD | 0.0112 USD | 0.0114 USD | 0.0112 USD |
| 2025-04-20 | 0.0109 USD | 45,119.8569 RVN | 0.0109 USD | 0.0109 USD | 0.0110 USD | 0.0110 USD |
| 2025-04-19 | 0.0108 USD | 49,044.6145 RVN | 0.0108 USD | 0.0108 USD | 0.0109 USD | 0.0109 USD |
| 2025-04-18 | 0.0106 USD | 5,579.1647 RVN | 0.0106 USD | 0.0104 USD | 0.0106 USD | 0.0104 USD |
| 2025-04-16 | 0.0103 USD | 109,008.8070 RVN | 0.0103 USD | 0.0103 USD | 0.0103 USD | 0.0103 USD |
| 2025-04-15 | 0.0104 USD | 6,999.5190 RVN | 0.0104 USD | 0.0104 USD | 0.0104 USD | 0.0104 USD |
| 2025-04-14 | 0.0104 USD | 22,392.4011 RVN | 0.0104 USD | 0.0104 USD | 0.0104 USD | 0.0104 USD |
| 2025-04-13 | 0.0111 USD | 4,162.6334 RVN | 0.0111 USD | 0.0109 USD | 0.0111 USD | 0.0109 USD |
| 2025-04-12 | 0.0108 USD | 9,302.3256 RVN | 0.0108 USD | 0.0108 USD | 0.0108 USD | 0.0108 USD |
| 2025-04-11 | 0.0103 USD | 26,342.5647 RVN | 0.0103 USD | 0.0103 USD | 0.0105 USD | 0.0105 USD |
| 2025-04-10 | 0.0103 USD | 1,045.1035 RVN | 0.0103 USD | 0.0103 USD | 0.0103 USD | 0.0103 USD |
| 2025-04-09 | 0.0094 USD | 6,318.1843 RVN | 0.0093 USD | 0.0093 USD | 0.0097 USD | 0.0097 USD |
| 2025-04-08 | 0.0093 USD | 10,233.2584 RVN | 0.0098 USD | 0.0092 USD | 0.0098 USD | 0.0092 USD |
| 2025-04-07 | 0.0098 USD | 5,000.0000 RVN | 0.0098 USD | 0.0098 USD | 0.0098 USD | 0.0098 USD |
| 2025-04-05 | 0.0108 USD | 5,970.2682 RVN | 0.0109 USD | 0.0107 USD | 0.0109 USD | 0.0107 USD |
| 2025-04-04 | 0.0109 USD | 24,379.2569 RVN | 0.0109 USD | 0.0109 USD | 0.0109 USD | 0.0109 USD |
| 2025-04-03 | 0.0103 USD | 222,744.4808 RVN | 0.0105 USD | 0.0101 USD | 0.0105 USD | 0.0104 USD |
12