Crypto exchange Binance

Market Ravencoin (RVN) / TRY

Identifier on Binance: RVNTRY
Date Price Volume Open Low High Close
2022-05-18 0.4788 TRY 11,709,182.0000 RVN 0.5032 TRY 0.4547 TRY 0.4674 TRY 0.4620 TRY
2022-05-17 0.4925 TRY 11,135,746.5600 RVN 0.4711 TRY 0.4670 TRY 0.4823 TRY 0.5077 TRY
2022-05-16 0.4793 TRY 17,148,934.7100 RVN 0.5131 TRY 0.4608 TRY 0.4742 TRY 0.4756 TRY
2022-05-15 0.4855 TRY 15,065,131.2700 RVN 0.4978 TRY 0.4639 TRY 0.4760 TRY 0.5080 TRY
2022-05-14 0.4500 TRY 23,527,924.6800 RVN 0.4386 TRY 0.4081 TRY 0.4266 TRY 0.4851 TRY
2022-05-13 0.4492 TRY 43,873,190.9200 RVN 0.4024 TRY 0.3958 TRY 0.4125 TRY 0.4356 TRY
2022-05-12 0.3737 TRY 50,459,852.4800 RVN 0.3941 TRY 0.2730 TRY 0.3502 TRY 0.4022 TRY
2022-05-11 0.4574 TRY 39,943,840.0200 RVN 0.5296 TRY 0.3564 TRY 0.3925 TRY 0.3863 TRY
2022-05-10 0.5447 TRY 22,484,078.7700 RVN 0.4971 TRY 0.4833 TRY 0.5207 TRY 0.5305 TRY
2022-05-09 0.5490 TRY 13,414,689.0500 RVN 0.5996 TRY 0.5036 TRY 0.5254 TRY 0.5144 TRY
2022-05-08 0.6082 TRY 7,486,615.3800 RVN 0.6149 TRY 0.5909 TRY 0.6031 TRY 0.5984 TRY
2022-05-07 0.6381 TRY 5,861,151.5700 RVN 0.6490 TRY 0.6031 TRY 0.6205 TRY 0.6154 TRY
2022-05-06 0.6438 TRY 7,127,418.0000 RVN 0.6438 TRY 0.6249 TRY 0.6364 TRY 0.6516 TRY
2022-05-05 0.6749 TRY 12,859,171.0600 RVN 0.7172 TRY 0.6254 TRY 0.6449 TRY 0.6450 TRY
2022-05-04 0.6725 TRY 10,042,353.4700 RVN 0.6472 TRY 0.6381 TRY 0.6458 TRY 0.7108 TRY
2022-05-03 0.6617 TRY 7,860,633.2100 RVN 0.6580 TRY 0.6326 TRY 0.6386 TRY 0.6433 TRY
2022-05-02 0.6569 TRY 9,418,020.8200 RVN 0.6649 TRY 0.6333 TRY 0.6421 TRY 0.6631 TRY
2022-05-01 0.6492 TRY 11,433,945.4000 RVN 0.6372 TRY 0.6201 TRY 0.6400 TRY 0.6606 TRY
2022-04-30 0.6766 TRY 9,499,583.7300 RVN 0.6962 TRY 0.6011 TRY 0.6663 TRY 0.6364 TRY
2022-04-29 0.7088 TRY 7,030,694.7400 RVN 0.7229 TRY 0.6821 TRY 0.6927 TRY 0.6949 TRY
2022-04-28 0.7313 TRY 6,885,354.2700 RVN 0.7307 TRY 0.7150 TRY 0.7227 TRY 0.7238 TRY
2022-04-27 0.7239 TRY 5,294,660.9200 RVN 0.7115 TRY 0.7018 TRY 0.7158 TRY 0.7324 TRY
2022-04-26 0.7312 TRY 9,513,303.0500 RVN 0.7660 TRY 0.6955 TRY 0.7125 TRY 0.7028 TRY
2022-04-25 0.7420 TRY 8,924,359.1500 RVN 0.7558 TRY 0.7105 TRY 0.7196 TRY 0.7639 TRY
2022-04-24 0.7652 TRY 4,009,881.4100 RVN 0.7732 TRY 0.7500 TRY 0.7596 TRY 0.7571 TRY
2022-04-23 0.7828 TRY 3,644,821.6300 RVN 0.7931 TRY 0.7724 TRY 0.7788 TRY 0.7817 TRY
2022-04-22 0.7992 TRY 4,633,062.2900 RVN 0.7847 TRY 0.7788 TRY 0.7944 TRY 0.7957 TRY
2022-04-21 0.8171 TRY 9,777,008.3400 RVN 0.8159 TRY 0.7660 TRY 0.7803 TRY 0.7792 TRY
2022-04-20 0.8234 TRY 7,031,976.0700 RVN 0.8351 TRY 0.8028 TRY 0.8116 TRY 0.8154 TRY
2022-04-19 0.8207 TRY 5,924,264.1500 RVN 0.8139 TRY 0.8021 TRY 0.8068 TRY 0.8355 TRY
2022-04-18 0.7792 TRY 7,525,787.8400 RVN 0.7791 TRY 0.7472 TRY 0.7566 TRY 0.8089 TRY
2022-04-17 0.8141 TRY 7,667,604.6000 RVN 0.8211 TRY 0.7783 TRY 0.7975 TRY 0.7803 TRY
2022-04-16 0.8134 TRY 5,737,603.5400 RVN 0.8187 TRY 0.7929 TRY 0.8008 TRY 0.8244 TRY
2022-04-15 0.8070 TRY 7,575,140.8500 RVN 0.8009 TRY 0.7891 TRY 0.8026 TRY 0.8178 TRY
2022-04-14 0.8167 TRY 9,985,512.1000 RVN 0.8308 TRY 0.7850 TRY 0.7949 TRY 0.8009 TRY
2022-04-13 0.8178 TRY 14,333,037.0000 RVN 0.8065 TRY 0.7903 TRY 0.8013 TRY 0.8331 TRY
2022-04-12 0.7992 TRY 13,601,128.6500 RVN 0.7800 TRY 0.7701 TRY 0.7841 TRY 0.8039 TRY
2022-04-11 0.8218 TRY 16,990,669.4100 RVN 0.8542 TRY 0.7628 TRY 0.7835 TRY 0.7756 TRY
2022-04-10 0.8841 TRY 11,305,138.1000 RVN 0.8964 TRY 0.8540 TRY 0.8612 TRY 0.8605 TRY
2022-04-09 0.8869 TRY 13,865,535.8300 RVN 0.8574 TRY 0.8570 TRY 0.8719 TRY 0.8900 TRY
2022-04-08 0.8996 TRY 11,845,173.7300 RVN 0.9201 TRY 0.8500 TRY 0.8567 TRY 0.8505 TRY
2022-04-07 0.9064 TRY 14,705,556.9100 RVN 0.8790 TRY 0.8700 TRY 0.8976 TRY 0.9227 TRY
2022-04-06 0.9487 TRY 23,152,931.5900 RVN 1.0031 TRY 0.8886 TRY 0.9095 TRY 0.8960 TRY
2022-04-05 1.0320 TRY 16,261,784.2900 RVN 1.0272 TRY 1.0000 TRY 1.0165 TRY 1.0019 TRY
2022-04-04 1.0355 TRY 19,578,452.2700 RVN 1.0737 TRY 0.9900 TRY 1.0125 TRY 1.0328 TRY
2022-04-03 1.0606 TRY 12,145,456.0800 RVN 1.0506 TRY 1.0318 TRY 1.0572 TRY 1.0616 TRY
2022-04-02 1.0826 TRY 23,270,457.5400 RVN 1.0750 TRY 1.0473 TRY 1.0635 TRY 1.0555 TRY
2022-04-01 1.0410 TRY 16,715,616.4300 RVN 1.0306 TRY 0.9755 TRY 1.0022 TRY 1.0860 TRY
2022-03-31 1.0703 TRY 33,701,998.3300 RVN 1.0298 TRY 1.0000 TRY 1.0215 TRY 1.0291 TRY
2022-03-30 1.0372 TRY 13,373,986.3300 RVN 1.0132 TRY 0.9840 TRY 1.0110 TRY 1.0366 TRY