Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RVNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 1,491,593.00 |
| May 20 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000046 | 0.00000042 | 2,375,015.00 |
| May 19 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000045 | 0.00000046 | 0.00000043 | 1,410,431.00 |
| May 18 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 1,141,564.00 |
| May 17 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000046 | 0.00000044 | 864,607.00 |
| May 16 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 2,415,989.00 |
| May 15 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000044 | 0.00000046 | 0.00000043 | 2,249,296.00 |
| May 14 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 1,831,157.00 |
| May 13 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 2,097,094.00 |
| May 12 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 981,343.00 |
| May 11 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000047 | 0.00000048 | 0.00000045 | 2,620,861.00 |
| May 10 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000048 | 0.00000049 | 0.00000047 | 852,571.00 |
| May 09 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000048 | 0.00000050 | 0.00000048 | 5,327,358.00 |
| May 08 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000050 | 0.00000046 | 7,309,129.00 |
| May 07 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 29,381,462.00 |
| May 06 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000050 | 0.00000048 | 1,993,159.00 |
| May 05 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000049 | 0.00000047 | 1,417,147.00 |
| May 04 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 4,034,910.00 |
| May 03 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 2,251,096.00 |
| May 02 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 896,332.00 |
| May 01 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000049 | 0.00000046 | 8,058,552.00 |
| Apr 30 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000047 | 0.00000049 | 0.00000046 | 5,254,165.00 |
| Apr 29 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 7,251,681.00 |
| Apr 28 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 6,198,061.00 |
| Apr 27 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 3,625,480.00 |
| Apr 26 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000053 | 0.00000054 | 0.00000050 | 11,221,092.00 |
| Apr 25 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000055 | 0.00000049 | 8,688,423.00 |
| Apr 24 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000050 | 0.00000055 | 0.00000049 | 20,811,894.00 |
| Apr 23 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000049 | 4,911,378.00 |
| Apr 22 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000052 | 0.00000048 | 3,910,848.00 |
| Apr 21 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000051 | 0.00000048 | 2,776,377.00 |
| Apr 20 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000048 | 0.00000052 | 0.00000047 | 5,320,245.00 |
| Apr 19 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000045 | 7,412,158.00 |
| Apr 18 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000048 | 0.00000044 | 8,880,773.00 |
| Apr 17 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000045 | 9,624,309.00 |
| Apr 16 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000045 | 10,914,598.00 |
| Apr 15 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000049 | 0.00000045 | 9,121,958.00 |
| Apr 14 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000049 | 0.00000044 | 20,959,524.00 |
| Apr 13 2024 | 0.00000046 | -0.00000004 | -8.00% | 0.00000050 | 0.00000052 | 0.00000043 | 67,275,478.00 |
| Apr 12 2024 | 0.00000050 | -0.00000008 | -13.79% | 0.00000058 | 0.00000058 | 0.00000045 | 60,724,990.00 |
| Apr 11 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000059 | 0.00000062 | 0.00000056 | 14,001,781.00 |
| Apr 10 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000055 | 27,145,041.00 |
| Apr 09 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000062 | 0.00000058 | 15,356,432.00 |
| Apr 08 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000062 | 0.00000056 | 16,504,081.00 |
| Apr 07 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000060 | 0.00000057 | 8,014,615.00 |
| Apr 06 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 13,102,073.00 |
| Apr 05 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000055 | 21,999,038.00 |
| Apr 04 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000066 | 0.00000056 | 39,112,328.00 |
| Apr 03 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000067 | 0.00000068 | 0.00000058 | 60,612,881.00 |
| Apr 02 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000075 | 0.00000066 | 60,722,223.00 |
| Apr 01 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000070 | 0.00000075 | 0.00000065 | 116,776,148.00 |
| Mar 31 2024 | 0.00000069 | -0.00000015 | -17.86% | 0.00000083 | 0.00000088 | 0.00000068 | 138,505,648.00 |
| Mar 30 2024 | 0.00000084 | 0.00000021 | 33.33% | 0.00000063 | 0.00000087 | 0.00000061 | 142,395,239.00 |
| Mar 29 2024 | 0.00000063 | 0.00000013 | 26.00% | 0.00000051 | 0.00000078 | 0.00000050 | 291,167,052.00 |
| Mar 28 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000053 | 0.00000048 | 47,425,908.00 |
| Mar 27 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000054 | 0.00000055 | 0.00000047 | 71,318,923.00 |
| Mar 26 2024 | 0.00000055 | 0.00000013 | 30.95% | 0.00000041 | 0.00000057 | 0.00000041 | 98,279,029.00 |
| Mar 25 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 7,031,450.00 |
| Mar 24 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 3,023,749.00 |
| Mar 23 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 4,774,318.00 |
| Mar 22 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000041 | 0.00000039 | 6,558,350.00 |
| Mar 21 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000037 | 0.00000041 | 0.00000037 | 10,229,339.00 |
| Mar 20 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000036 | 6,862,119.00 |
| Mar 19 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000035 | 18,786,521.00 |
| Mar 18 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000038 | 9,264,806.00 |
| Mar 17 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 10,318,006.00 |
| Mar 16 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000039 | 15,591,336.00 |
| Mar 15 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000044 | 0.00000044 | 0.00000041 | 8,194,897.00 |
| Mar 14 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000045 | 0.00000045 | 0.00 |
| Mar 13 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000043 | 9,707,790.00 |
| Mar 12 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000044 | 23,419,327.00 |
| Mar 11 2024 | 0.00000047 | 0.00000005 | 11.90% | 0.00000043 | 0.00000048 | 0.00000041 | 101,270,045.00 |
| Mar 10 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000039 | 27,263,279.00 |
| Mar 09 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000042 | 0.00000040 | 4,376,227.00 |
| Mar 08 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000039 | 10,246,156.00 |
| Mar 07 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 10,283,732.00 |
| Mar 06 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 11,712,538.00 |
| Mar 05 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000045 | 0.00000039 | 20,298,879.00 |
| Mar 04 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000045 | 0.00000046 | 0.00000041 | 28,244,810.00 |
| Mar 03 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000043 | 14,962,584.00 |
| Mar 02 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000043 | 0.00000048 | 0.00000043 | 29,360,654.00 |
| Mar 01 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000044 | 0.00000041 | 4,349,738.00 |
| Feb 29 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 27,665,134.00 |
| Feb 28 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000044 | 0.00000046 | 0.00000040 | 42,416,545.00 |
| Feb 27 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000048 | 0.00000048 | 0.00000043 | 20,963,501.00 |
| Feb 26 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000049 | 0.00000050 | 0.00000047 | 20,245,383.00 |
| Feb 25 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000051 | 0.00000046 | 12,064,928.00 |
| Feb 24 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000050 | 0.00000043 | 16,111,580.00 |
| Feb 23 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000044 | 0.00000046 | 0.00000043 | 10,148,824.00 |
| Feb 22 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000041 | 0.00000046 | 0.00000041 | 22,065,345.00 |
