Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0898 EUR |
10,414,052.7879 RVN |
0.0962 EUR |
0.0821 EUR |
0.0981 EUR |
0.0857 EUR |
| 2022-01-07 |
0.1018 EUR |
8,203,861.9607 RVN |
0.1116 EUR |
0.0944 EUR |
0.1121 EUR |
0.0958 EUR |
| 2022-01-06 |
0.1088 EUR |
12,945,820.3437 RVN |
0.1045 EUR |
0.0992 EUR |
0.1160 EUR |
0.1103 EUR |
| 2022-01-05 |
0.1135 EUR |
20,392,478.6271 RVN |
0.1179 EUR |
0.0974 EUR |
0.1222 EUR |
0.1048 EUR |
| 2022-01-04 |
0.1125 EUR |
34,068,240.2911 RVN |
0.0967 EUR |
0.0963 EUR |
0.1228 EUR |
0.1200 EUR |
| 2022-01-03 |
0.0931 EUR |
5,306,707.3763 RVN |
0.0898 EUR |
0.0877 EUR |
0.0967 EUR |
0.0950 EUR |
| 2022-01-02 |
0.0911 EUR |
2,471,080.2954 RVN |
0.0943 EUR |
0.0893 EUR |
0.0944 EUR |
0.0898 EUR |
| 2022-01-01 |
0.0924 EUR |
3,539,943.6170 RVN |
0.0867 EUR |
0.0867 EUR |
0.0950 EUR |
0.0936 EUR |
| 2021-12-31 |
0.0884 EUR |
4,808,178.0065 RVN |
0.0841 EUR |
0.0824 EUR |
0.0938 EUR |
0.0883 EUR |
| 2021-12-30 |
0.0846 EUR |
2,303,111.8936 RVN |
0.0815 EUR |
0.0790 EUR |
0.0871 EUR |
0.0834 EUR |
| 2021-12-29 |
0.0835 EUR |
2,338,699.8232 RVN |
0.0842 EUR |
0.0790 EUR |
0.0899 EUR |
0.0823 EUR |
| 2021-12-28 |
0.0914 EUR |
8,442,056.6350 RVN |
0.0983 EUR |
0.0835 EUR |
0.1012 EUR |
0.0854 EUR |
| 2021-12-27 |
0.0980 EUR |
11,627,584.5360 RVN |
0.0869 EUR |
0.0859 EUR |
0.1037 EUR |
0.0987 EUR |
| 2021-12-26 |
0.0848 EUR |
1,158,291.2246 RVN |
0.0856 EUR |
0.0830 EUR |
0.0871 EUR |
0.0865 EUR |
| 2021-12-25 |
0.0853 EUR |
771,187.3802 RVN |
0.0850 EUR |
0.0837 EUR |
0.0864 EUR |
0.0858 EUR |
| 2021-12-24 |
0.0858 EUR |
1,730,722.9037 RVN |
0.0837 EUR |
0.0831 EUR |
0.0885 EUR |
0.0852 EUR |
| 2021-12-23 |
0.0827 EUR |
3,345,027.0721 RVN |
0.0785 EUR |
0.0766 EUR |
0.0871 EUR |
0.0835 EUR |
| 2021-12-22 |
0.0772 EUR |
1,369,759.9029 RVN |
0.0751 EUR |
0.0747 EUR |
0.0794 EUR |
0.0776 EUR |
| 2021-12-21 |
0.0746 EUR |
1,106,734.9636 RVN |
0.0726 EUR |
0.0716 EUR |
0.0761 EUR |
0.0751 EUR |
| 2021-12-20 |
0.0706 EUR |
1,376,437.2118 RVN |
0.0718 EUR |
0.0674 EUR |
0.0735 EUR |
0.0722 EUR |
| 2021-12-19 |
0.0732 EUR |
640,685.1525 RVN |
0.0730 EUR |
0.0714 EUR |
0.0744 EUR |
0.0726 EUR |
| 2021-12-18 |
0.0729 EUR |
857,779.2306 RVN |
0.0728 EUR |
0.0705 EUR |
0.0740 EUR |
0.0730 EUR |
| 2021-12-17 |
0.0725 EUR |
1,223,491.8034 RVN |
0.0747 EUR |
0.0698 EUR |
0.0761 EUR |
0.0724 EUR |
| 2021-12-16 |
0.0767 EUR |
1,194,374.9730 RVN |
0.0771 EUR |
0.0746 EUR |
0.0785 EUR |
0.0747 EUR |
| 2021-12-15 |
0.0745 EUR |
1,400,911.2470 RVN |
0.0746 EUR |
0.0710 EUR |
0.0776 EUR |
0.0766 EUR |
| 2021-12-14 |
0.0726 EUR |
1,443,221.1803 RVN |
0.0710 EUR |
0.0700 EUR |
0.0751 EUR |
0.0746 EUR |
| 2021-12-13 |
0.0731 EUR |
1,728,186.5880 RVN |
0.0788 EUR |
0.0694 EUR |
0.0788 EUR |
0.0718 EUR |
| 2021-12-12 |
0.0783 EUR |
1,045,487.3404 RVN |
0.0780 EUR |
0.0764 EUR |
0.0798 EUR |
0.0792 EUR |
| 2021-12-11 |
0.0770 EUR |
1,529,282.4588 RVN |
0.0728 EUR |
0.0717 EUR |
0.0797 EUR |
0.0776 EUR |
| 2021-12-10 |
0.0760 EUR |
1,435,628.1139 RVN |
0.0760 EUR |
0.0724 EUR |
0.0790 EUR |
0.0724 EUR |
| 2021-12-09 |
0.0788 EUR |
1,909,905.2297 RVN |
0.0820 EUR |
0.0749 EUR |
0.0824 EUR |
0.0757 EUR |
| 2021-12-08 |
0.0814 EUR |
1,941,571.1145 RVN |
0.0807 EUR |
0.0785 EUR |
0.0841 EUR |
0.0816 EUR |
| 2021-12-07 |
0.0829 EUR |
1,103,505.3599 RVN |
0.0813 EUR |
0.0800 EUR |
0.0855 EUR |
0.0813 EUR |
| 2021-12-06 |
0.0780 EUR |
1,427,413.1372 RVN |
0.0792 EUR |
0.0732 EUR |
0.0827 EUR |
0.0822 EUR |
| 2021-12-05 |
0.0819 EUR |
1,143,165.6738 RVN |
0.0830 EUR |
0.0756 EUR |
0.0910 EUR |
0.0799 EUR |
| 2021-12-04 |
0.0774 EUR |
4,645,267.7116 RVN |
0.0926 EUR |
0.0600 EUR |
0.0929 EUR |
0.0884 EUR |
| 2021-12-03 |
0.0990 EUR |
7,545,549.7379 RVN |
0.0938 EUR |
0.0920 EUR |
0.1041 EUR |
0.0929 EUR |
| 2021-12-02 |
0.0933 EUR |
1,159,885.6921 RVN |
0.0950 EUR |
0.0911 EUR |
0.0950 EUR |
0.0938 EUR |
| 2021-12-01 |
0.0959 EUR |
2,097,078.7197 RVN |
0.0948 EUR |
0.0927 EUR |
0.0987 EUR |
0.0946 EUR |
| 2021-11-30 |
0.0963 EUR |
1,240,072.3717 RVN |
0.0987 EUR |
0.0936 EUR |
0.0992 EUR |
0.0952 EUR |
| 2021-11-29 |
0.0988 EUR |
1,514,381.2249 RVN |
0.0993 EUR |
0.0964 EUR |
0.1005 EUR |
0.0989 EUR |
| 2021-11-28 |
0.0970 EUR |
2,168,428.2922 RVN |
0.0967 EUR |
0.0913 EUR |
0.1024 EUR |
0.0972 EUR |
| 2021-11-27 |
0.0977 EUR |
2,520,506.5291 RVN |
0.0919 EUR |
0.0913 EUR |
0.1007 EUR |
0.0965 EUR |
| 2021-11-26 |
0.0929 EUR |
3,114,121.9082 RVN |
0.1024 EUR |
0.0867 EUR |
0.1024 EUR |
0.0929 EUR |
| 2021-11-25 |
0.1020 EUR |
1,700,985.0883 RVN |
0.1007 EUR |
0.0987 EUR |
0.1051 EUR |
0.1028 EUR |
| 2021-11-24 |
0.1002 EUR |
1,420,254.6965 RVN |
0.1032 EUR |
0.0977 EUR |
0.1040 EUR |
0.1008 EUR |
| 2021-11-23 |
0.1018 EUR |
1,126,896.2978 RVN |
0.1025 EUR |
0.0999 EUR |
0.1039 EUR |
0.1024 EUR |
| 2021-11-22 |
0.1038 EUR |
1,162,221.7261 RVN |
0.1066 EUR |
0.1006 EUR |
0.1068 EUR |
0.1028 EUR |
| 2021-11-21 |
0.1080 EUR |
1,131,099.9118 RVN |
0.1090 EUR |
0.1061 EUR |
0.1104 EUR |
0.1065 EUR |
| 2021-11-20 |
0.1079 EUR |
1,449,272.5870 RVN |
0.1102 EUR |
0.1037 EUR |
0.1112 EUR |
0.1090 EUR |