Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0504 EUR |
1,542,132.2355 RVN |
0.0511 EUR |
0.0487 EUR |
0.0530 EUR |
0.0491 EUR |
| 2022-02-26 |
0.0524 EUR |
878,782.8085 RVN |
0.0522 EUR |
0.0510 EUR |
0.0540 EUR |
0.0513 EUR |
| 2022-02-25 |
0.0496 EUR |
3,227,863.9160 RVN |
0.0488 EUR |
0.0479 EUR |
0.0523 EUR |
0.0521 EUR |
| 2022-02-24 |
0.0447 EUR |
4,849,786.1457 RVN |
0.0470 EUR |
0.0409 EUR |
0.0501 EUR |
0.0485 EUR |
| 2022-02-23 |
0.0493 EUR |
2,373,955.1855 RVN |
0.0481 EUR |
0.0468 EUR |
0.0510 EUR |
0.0469 EUR |
| 2022-02-22 |
0.0461 EUR |
3,314,472.7450 RVN |
0.0452 EUR |
0.0442 EUR |
0.0485 EUR |
0.0484 EUR |
| 2022-02-21 |
0.0489 EUR |
1,662,852.5701 RVN |
0.0500 EUR |
0.0450 EUR |
0.0527 EUR |
0.0450 EUR |
| 2022-02-20 |
0.0510 EUR |
1,332,116.8958 RVN |
0.0537 EUR |
0.0493 EUR |
0.0537 EUR |
0.0506 EUR |
| 2022-02-19 |
0.0538 EUR |
1,164,579.3393 RVN |
0.0538 EUR |
0.0524 EUR |
0.0552 EUR |
0.0532 EUR |
| 2022-02-18 |
0.0546 EUR |
1,644,848.9706 RVN |
0.0539 EUR |
0.0530 EUR |
0.0566 EUR |
0.0536 EUR |
| 2022-02-17 |
0.0566 EUR |
2,824,513.2339 RVN |
0.0594 EUR |
0.0532 EUR |
0.0599 EUR |
0.0542 EUR |
| 2022-02-16 |
0.0598 EUR |
770,439.6231 RVN |
0.0615 EUR |
0.0582 EUR |
0.0615 EUR |
0.0597 EUR |
| 2022-02-15 |
0.0606 EUR |
1,201,689.7104 RVN |
0.0591 EUR |
0.0587 EUR |
0.0628 EUR |
0.0615 EUR |
| 2022-02-14 |
0.0573 EUR |
920,440.2868 RVN |
0.0569 EUR |
0.0555 EUR |
0.0592 EUR |
0.0588 EUR |
| 2022-02-13 |
0.0591 EUR |
1,353,077.1076 RVN |
0.0589 EUR |
0.0565 EUR |
0.0602 EUR |
0.0571 EUR |
| 2022-02-12 |
0.0592 EUR |
1,404,469.0856 RVN |
0.0586 EUR |
0.0569 EUR |
0.0612 EUR |
0.0591 EUR |
| 2022-02-11 |
0.0618 EUR |
2,792,904.9243 RVN |
0.0625 EUR |
0.0577 EUR |
0.0653 EUR |
0.0577 EUR |
| 2022-02-10 |
0.0644 EUR |
3,435,918.7675 RVN |
0.0668 EUR |
0.0615 EUR |
0.0668 EUR |
0.0628 EUR |
| 2022-02-09 |
0.0664 EUR |
1,225,997.2954 RVN |
0.0675 EUR |
0.0648 EUR |
0.0677 EUR |
0.0669 EUR |
| 2022-02-08 |
0.0668 EUR |
2,947,564.4998 RVN |
0.0677 EUR |
0.0635 EUR |
0.0709 EUR |
0.0668 EUR |
| 2022-02-07 |
0.0677 EUR |
2,028,671.7618 RVN |
0.0659 EUR |
0.0645 EUR |
0.0690 EUR |
0.0683 EUR |
| 2022-02-06 |
0.0652 EUR |
1,321,206.0412 RVN |
0.0657 EUR |
0.0630 EUR |
0.0672 EUR |
0.0646 EUR |
| 2022-02-05 |
0.0654 EUR |
1,527,848.0803 RVN |
0.0630 EUR |
0.0628 EUR |
0.0672 EUR |
0.0657 EUR |
| 2022-02-04 |
0.0606 EUR |
1,968,968.2276 RVN |
0.0580 EUR |
0.0580 EUR |
0.0626 EUR |
0.0624 EUR |
| 2022-02-03 |
0.0576 EUR |
1,066,615.7640 RVN |
0.0579 EUR |
0.0564 EUR |
0.0587 EUR |
0.0575 EUR |
| 2022-02-02 |
0.0602 EUR |
1,583,635.4678 RVN |
0.0611 EUR |
0.0574 EUR |
0.0633 EUR |
0.0578 EUR |
| 2022-02-01 |
0.0619 EUR |
1,129,658.8157 RVN |
0.0626 EUR |
0.0610 EUR |
0.0631 EUR |
0.0615 EUR |
| 2022-01-31 |
0.0616 EUR |
1,399,868.8888 RVN |
0.0617 EUR |
0.0588 EUR |
0.0630 EUR |
0.0624 EUR |
| 2022-01-30 |
0.0625 EUR |
1,218,723.3334 RVN |
0.0639 EUR |
0.0607 EUR |
0.0645 EUR |
0.0622 EUR |
| 2022-01-29 |
0.0650 EUR |
2,417,690.4686 RVN |
0.0624 EUR |
0.0624 EUR |
0.0671 EUR |
0.0642 EUR |
| 2022-01-28 |
0.0611 EUR |
3,519,161.3853 RVN |
0.0587 EUR |
0.0583 EUR |
0.0633 EUR |
0.0628 EUR |
| 2022-01-27 |
0.0577 EUR |
1,374,452.5395 RVN |
0.0582 EUR |
0.0546 EUR |
0.0600 EUR |
0.0577 EUR |
| 2022-01-26 |
0.0595 EUR |
3,705,010.7020 RVN |
0.0559 EUR |
0.0557 EUR |
0.0644 EUR |
0.0582 EUR |
| 2022-01-25 |
0.0564 EUR |
2,170,687.9835 RVN |
0.0549 EUR |
0.0536 EUR |
0.0588 EUR |
0.0562 EUR |
| 2022-01-24 |
0.0518 EUR |
5,256,992.5155 RVN |
0.0573 EUR |
0.0487 EUR |
0.0577 EUR |
0.0547 EUR |
| 2022-01-23 |
0.0576 EUR |
4,862,205.5453 RVN |
0.0541 EUR |
0.0536 EUR |
0.0600 EUR |
0.0575 EUR |
| 2022-01-22 |
0.0534 EUR |
6,548,141.1457 RVN |
0.0598 EUR |
0.0454 EUR |
0.0607 EUR |
0.0542 EUR |
| 2022-01-21 |
0.0658 EUR |
4,482,541.8585 RVN |
0.0692 EUR |
0.0580 EUR |
0.0702 EUR |
0.0606 EUR |
| 2022-01-20 |
0.0753 EUR |
2,131,802.7728 RVN |
0.0736 EUR |
0.0696 EUR |
0.0785 EUR |
0.0696 EUR |
| 2022-01-19 |
0.0753 EUR |
3,784,202.6117 RVN |
0.0775 EUR |
0.0732 EUR |
0.0782 EUR |
0.0743 EUR |
| 2022-01-18 |
0.0772 EUR |
2,669,959.1042 RVN |
0.0794 EUR |
0.0759 EUR |
0.0798 EUR |
0.0784 EUR |
| 2022-01-17 |
0.0799 EUR |
2,534,544.6877 RVN |
0.0844 EUR |
0.0774 EUR |
0.0844 EUR |
0.0791 EUR |
| 2022-01-16 |
0.0853 EUR |
1,671,605.5013 RVN |
0.0863 EUR |
0.0837 EUR |
0.0884 EUR |
0.0844 EUR |
| 2022-01-15 |
0.0873 EUR |
2,368,220.5971 RVN |
0.0894 EUR |
0.0858 EUR |
0.0903 EUR |
0.0867 EUR |
| 2022-01-14 |
0.0860 EUR |
3,807,706.3023 RVN |
0.0826 EUR |
0.0807 EUR |
0.0913 EUR |
0.0896 EUR |
| 2022-01-13 |
0.0863 EUR |
5,344,149.3813 RVN |
0.0905 EUR |
0.0821 EUR |
0.0905 EUR |
0.0834 EUR |
| 2022-01-12 |
0.0897 EUR |
7,089,011.4191 RVN |
0.0829 EUR |
0.0823 EUR |
0.0928 EUR |
0.0900 EUR |
| 2022-01-11 |
0.0813 EUR |
5,424,568.0346 RVN |
0.0799 EUR |
0.0792 EUR |
0.0840 EUR |
0.0827 EUR |
| 2022-01-10 |
0.0809 EUR |
5,900,659.5735 RVN |
0.0872 EUR |
0.0756 EUR |
0.0887 EUR |
0.0795 EUR |
| 2022-01-09 |
0.0879 EUR |
5,198,404.4329 RVN |
0.0841 EUR |
0.0835 EUR |
0.0913 EUR |
0.0867 EUR |