Identifier on Bitvavo: RVN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0392 EUR |
4,119,068.0617 RVN |
0.0427 EUR |
0.0338 EUR |
0.0462 EUR |
0.0410 EUR |
| 2021-06-21 |
0.0487 EUR |
2,493,702.1011 RVN |
0.0555 EUR |
0.0429 EUR |
0.0555 EUR |
0.0429 EUR |
| 2021-06-20 |
0.0539 EUR |
1,253,486.3027 RVN |
0.0560 EUR |
0.0510 EUR |
0.0563 EUR |
0.0561 EUR |
| 2021-06-19 |
0.0569 EUR |
821,051.3429 RVN |
0.0568 EUR |
0.0558 EUR |
0.0578 EUR |
0.0566 EUR |
| 2021-06-18 |
0.0575 EUR |
1,131,732.4278 RVN |
0.0588 EUR |
0.0555 EUR |
0.0605 EUR |
0.0560 EUR |
| 2021-06-17 |
0.0609 EUR |
1,032,722.7558 RVN |
0.0601 EUR |
0.0591 EUR |
0.0627 EUR |
0.0596 EUR |
| 2021-06-16 |
0.0608 EUR |
1,993,193.6825 RVN |
0.0623 EUR |
0.0589 EUR |
0.0635 EUR |
0.0591 EUR |
| 2021-06-15 |
0.0630 EUR |
2,045,992.0331 RVN |
0.0629 EUR |
0.0614 EUR |
0.0649 EUR |
0.0630 EUR |
| 2021-06-14 |
0.0627 EUR |
3,288,476.7190 RVN |
0.0619 EUR |
0.0610 EUR |
0.0648 EUR |
0.0626 EUR |
| 2021-06-13 |
0.0607 EUR |
4,555,068.6408 RVN |
0.0575 EUR |
0.0572 EUR |
0.0650 EUR |
0.0616 EUR |
| 2021-06-12 |
0.0584 EUR |
5,203,507.9961 RVN |
0.0581 EUR |
0.0541 EUR |
0.0628 EUR |
0.0582 EUR |
| 2021-06-11 |
0.0626 EUR |
7,665,097.6043 RVN |
0.0590 EUR |
0.0573 EUR |
0.0662 EUR |
0.0593 EUR |
| 2021-06-10 |
0.0607 EUR |
3,420,897.6485 RVN |
0.0628 EUR |
0.0572 EUR |
0.0656 EUR |
0.0588 EUR |
| 2021-06-09 |
0.0601 EUR |
3,434,698.4126 RVN |
0.0568 EUR |
0.0544 EUR |
0.0635 EUR |
0.0621 EUR |
| 2021-06-08 |
0.0553 EUR |
4,755,406.6218 RVN |
0.0587 EUR |
0.0501 EUR |
0.0597 EUR |
0.0579 EUR |
| 2021-06-07 |
0.0627 EUR |
3,325,639.3419 RVN |
0.0658 EUR |
0.0582 EUR |
0.0682 EUR |
0.0585 EUR |
| 2021-06-06 |
0.0648 EUR |
1,139,992.3677 RVN |
0.0628 EUR |
0.0628 EUR |
0.0660 EUR |
0.0643 EUR |
| 2021-06-05 |
0.0655 EUR |
2,533,528.0734 RVN |
0.0657 EUR |
0.0611 EUR |
0.0692 EUR |
0.0628 EUR |
| 2021-06-04 |
0.0660 EUR |
4,501,813.0025 RVN |
0.0719 EUR |
0.0623 EUR |
0.0722 EUR |
0.0669 EUR |
| 2021-06-03 |
0.0724 EUR |
4,576,962.5190 RVN |
0.0702 EUR |
0.0690 EUR |
0.0754 EUR |
0.0725 EUR |
| 2021-06-02 |
0.0721 EUR |
6,539,325.7952 RVN |
0.0663 EUR |
0.0650 EUR |
0.0801 EUR |
0.0709 EUR |
| 2021-06-01 |
0.0674 EUR |
3,167,998.2782 RVN |
0.0690 EUR |
0.0649 EUR |
0.0702 EUR |
0.0657 EUR |
| 2021-05-31 |
0.0661 EUR |
3,585,468.4220 RVN |
0.0642 EUR |
0.0612 EUR |
0.0691 EUR |
0.0686 EUR |
| 2021-05-30 |
0.0658 EUR |
2,986,991.7366 RVN |
0.0619 EUR |
0.0589 EUR |
0.0691 EUR |
0.0645 EUR |
| 2021-05-29 |
0.0634 EUR |
3,484,016.0501 RVN |
0.0670 EUR |
0.0579 EUR |
0.0695 EUR |
0.0617 EUR |
| 2021-05-28 |
0.0691 EUR |
5,056,778.3383 RVN |
0.0770 EUR |
0.0629 EUR |
0.0787 EUR |
0.0650 EUR |
| 2021-05-27 |
0.0801 EUR |
5,530,521.1738 RVN |
0.0833 EUR |
0.0753 EUR |
0.0851 EUR |
0.0773 EUR |
| 2021-05-26 |
0.0798 EUR |
11,932,296.0877 RVN |
0.0709 EUR |
0.0689 EUR |
0.0850 EUR |
0.0827 EUR |
| 2021-05-25 |
0.0661 EUR |
4,822,170.2956 RVN |
0.0655 EUR |
0.0618 EUR |
0.0721 EUR |
0.0675 EUR |
| 2021-05-24 |
0.0614 EUR |
6,182,934.9863 RVN |
0.0561 EUR |
0.0533 EUR |
0.0671 EUR |
0.0652 EUR |
| 2021-05-23 |
0.0541 EUR |
5,360,874.3314 RVN |
0.0634 EUR |
0.0439 EUR |
0.0676 EUR |
0.0537 EUR |
| 2021-05-22 |
0.0657 EUR |
3,687,394.0962 RVN |
0.0698 EUR |
0.0589 EUR |
0.0709 EUR |
0.0656 EUR |
| 2021-05-21 |
0.0752 EUR |
7,759,264.2067 RVN |
0.0814 EUR |
0.0580 EUR |
0.0876 EUR |
0.0693 EUR |
| 2021-05-20 |
0.0819 EUR |
8,646,496.1563 RVN |
0.0729 EUR |
0.0631 EUR |
0.0912 EUR |
0.0807 EUR |
| 2021-05-19 |
0.0738 EUR |
11,306,522.1841 RVN |
0.1058 EUR |
0.0120 EUR |
0.1079 EUR |
0.0764 EUR |
| 2021-05-18 |
0.1060 EUR |
2,503,800.8040 RVN |
0.1027 EUR |
0.1011 EUR |
0.1102 EUR |
0.1055 EUR |
| 2021-05-17 |
0.1049 EUR |
3,743,058.8530 RVN |
0.1125 EUR |
0.0966 EUR |
0.1125 EUR |
0.1011 EUR |
| 2021-05-16 |
0.1154 EUR |
6,107,985.1829 RVN |
0.1126 EUR |
0.1044 EUR |
0.1251 EUR |
0.1091 EUR |
| 2021-05-15 |
0.1221 EUR |
11,507,791.3156 RVN |
0.1150 EUR |
0.1114 EUR |
0.1312 EUR |
0.1118 EUR |
| 2021-05-14 |
0.1156 EUR |
2,901,024.0527 RVN |
0.1139 EUR |
0.1088 EUR |
0.1200 EUR |
0.1147 EUR |
| 2021-05-13 |
0.1123 EUR |
3,787,704.7704 RVN |
0.1091 EUR |
0.1020 EUR |
0.1210 EUR |
0.1136 EUR |
| 2021-05-12 |
0.1264 EUR |
3,035,070.6061 RVN |
0.1295 EUR |
0.1155 EUR |
0.1358 EUR |
0.1199 EUR |
| 2021-05-11 |
0.1275 EUR |
2,733,849.2365 RVN |
0.1239 EUR |
0.1196 EUR |
0.1362 EUR |
0.1304 EUR |
| 2021-05-10 |
0.1326 EUR |
4,936,363.8018 RVN |
0.1390 EUR |
0.1150 EUR |
0.1430 EUR |
0.1244 EUR |
| 2021-05-09 |
0.1381 EUR |
2,766,744.3401 RVN |
0.1453 EUR |
0.1330 EUR |
0.1454 EUR |
0.1384 EUR |
| 2021-05-08 |
0.1442 EUR |
2,666,352.0819 RVN |
0.1427 EUR |
0.1402 EUR |
0.1490 EUR |
0.1449 EUR |
| 2021-05-07 |
0.1481 EUR |
4,443,210.4228 RVN |
0.1502 EUR |
0.1393 EUR |
0.1540 EUR |
0.1428 EUR |
| 2021-05-06 |
0.1484 EUR |
6,870,210.2610 RVN |
0.1458 EUR |
0.1402 EUR |
0.1564 EUR |
0.1509 EUR |
| 2021-05-05 |
0.1434 EUR |
4,378,418.0768 RVN |
0.1335 EUR |
0.1335 EUR |
0.1490 EUR |
0.1458 EUR |
| 2021-05-04 |
0.1434 EUR |
4,824,086.2783 RVN |
0.1522 EUR |
0.1326 EUR |
0.1527 EUR |
0.1365 EUR |