Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RVNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 19,235,487.00 |
| May 08 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000050 | 0.00000046 | 28,616,817.00 |
| May 07 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 39,167,884.00 |
| May 06 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000048 | 0.00000050 | 0.00000048 | 9,191,995.00 |
| May 05 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000048 | 0.00000049 | 0.00000047 | 15,135,851.00 |
| May 04 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000049 | 0.00000050 | 0.00000047 | 20,368,994.00 |
| May 03 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000050 | 0.00000050 | 0.00000048 | 19,088,113.00 |
| May 02 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000050 | 0.00000050 | 0.00000048 | 21,295,744.00 |
| May 01 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000050 | 0.00000045 | 43,343,577.00 |
| Apr 30 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000047 | 0.00000049 | 0.00000046 | 29,635,595.00 |
| Apr 29 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000048 | 0.00000050 | 0.00000047 | 27,293,365.00 |
| Apr 28 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000048 | 20,285,849.00 |
| Apr 27 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000052 | 0.00000052 | 0.00000050 | 18,635,768.00 |
| Apr 26 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000050 | 29,750,852.00 |
| Apr 25 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000051 | 0.00000055 | 0.00000049 | 48,838,286.00 |
| Apr 24 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000055 | 0.00000049 | 71,461,204.00 |
| Apr 23 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 37,039,504.00 |
| Apr 22 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000048 | 0.00000052 | 0.00000048 | 23,392,861.00 |
| Apr 21 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000048 | 26,431,443.00 |
| Apr 20 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000049 | 0.00000052 | 0.00000047 | 31,047,381.00 |
| Apr 19 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000045 | 44,340,605.00 |
| Apr 18 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000045 | 0.00000048 | 0.00000044 | 34,065,434.00 |
| Apr 17 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000045 | 46,044,645.00 |
| Apr 16 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000045 | 41,830,444.00 |
| Apr 15 2024 | 0.00000046 | -0.00000003 | -6.12% | 0.00000048 | 0.00000050 | 0.00000045 | 89,234,727.00 |
| Apr 14 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000046 | 0.00000049 | 0.00000044 | 65,522,852.00 |
| Apr 13 2024 | 0.00000046 | -0.00000003 | -6.12% | 0.00000049 | 0.00000052 | 0.00000043 | 147,522,071.00 |
| Apr 12 2024 | 0.00000049 | -0.00000008 | -14.04% | 0.00000058 | 0.00000058 | 0.00000045 | 122,214,529.00 |
| Apr 11 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000059 | 0.00000062 | 0.00000056 | 59,652,879.00 |
| Apr 10 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000055 | 76,715,197.00 |
| Apr 09 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000062 | 0.00000058 | 58,004,481.00 |
| Apr 08 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000062 | 0.00000056 | 70,004,640.00 |
| Apr 07 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000058 | 0.00000060 | 0.00000057 | 34,565,506.00 |
| Apr 06 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000057 | 48,221,360.00 |
| Apr 05 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000055 | 94,433,620.00 |
| Apr 04 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000066 | 0.00000056 | 136,100,108.00 |
| Apr 03 2024 | 0.00000060 | -0.00000007 | -10.45% | 0.00000068 | 0.00000068 | 0.00000058 | 163,645,045.00 |
| Apr 02 2024 | 0.00000067 | -0.00000004 | -5.63% | 0.00000070 | 0.00000075 | 0.00000066 | 175,493,330.00 |
| Apr 01 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000069 | 0.00000080 | 0.00000065 | 631,970,939.00 |
| Mar 31 2024 | 0.00000070 | -0.00000014 | -16.67% | 0.00000083 | 0.00000088 | 0.00000068 | 312,858,183.00 |
| Mar 30 2024 | 0.00000084 | 0.00000019 | 29.23% | 0.00000064 | 0.00000087 | 0.00000061 | 368,507,154.00 |
| Mar 29 2024 | 0.00000065 | 0.00000015 | 30.00% | 0.00000050 | 0.00000078 | 0.00000050 | 563,076,099.00 |
| Mar 28 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000049 | 0.00000053 | 0.00000048 | 145,718,027.00 |
| Mar 27 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000055 | 0.00000056 | 0.00000047 | 215,509,842.00 |
| Mar 26 2024 | 0.00000055 | 0.00000013 | 30.95% | 0.00000041 | 0.00000056 | 0.00000041 | 225,287,871.00 |
| Mar 25 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000040 | 0.00000042 | 0.00000040 | 55,441,047.00 |
| Mar 24 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000039 | 20,549,870.00 |
| Mar 23 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000039 | 17,779,430.00 |
| Mar 22 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 34,826,083.00 |
| Mar 21 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000041 | 0.00000037 | 39,053,725.00 |
| Mar 20 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000039 | 0.00000036 | 54,449,012.00 |
| Mar 19 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000039 | 0.00000039 | 0.00000035 | 63,896,818.00 |
| Mar 18 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000041 | 0.00000038 | 68,038,945.00 |
| Mar 17 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000042 | 0.00000039 | 45,615,183.00 |
| Mar 16 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000043 | 0.00000039 | 55,665,830.00 |
| Mar 15 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000044 | 0.00000044 | 0.00000040 | 60,223,201.00 |
| Mar 14 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000042 | 48,166,506.00 |
| Mar 13 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000043 | 35,948,922.00 |
| Mar 12 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000044 | 65,923,690.00 |
| Mar 11 2024 | 0.00000047 | 0.00000005 | 11.90% | 0.00000042 | 0.00000048 | 0.00000041 | 239,008,284.00 |
| Mar 10 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000039 | 69,548,066.00 |
| Mar 09 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 4,376,227.00 |
| Mar 08 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000039 | 41,386,105.00 |
| Mar 07 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 37,906,719.00 |
| Mar 06 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000041 | 0.00000055 | 0.00000040 | 54,448,704.00 |
| Mar 05 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000042 | 0.00000045 | 0.00000039 | 105,914,314.00 |
| Mar 04 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000041 | 106,119,117.00 |
| Mar 03 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000048 | 0.00000043 | 58,306,263.00 |
| Mar 02 2024 | 0.00000047 | 0.00000005 | 11.90% | 0.00000042 | 0.00000048 | 0.00000042 | 85,139,663.00 |
| Mar 01 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 25,000,291.00 |
| Feb 29 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000044 | 0.00000040 | 87,193,694.00 |
| Feb 28 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000045 | 0.00000046 | 0.00000040 | 98,213,151.00 |
| Feb 27 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000043 | 60,062,491.00 |
| Feb 26 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000047 | 57,326,917.00 |
| Feb 25 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000051 | 0.00000046 | 44,146,531.00 |
| Feb 24 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000050 | 0.00000043 | 62,245,129.00 |
| Feb 23 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000044 | 0.00000046 | 0.00000043 | 41,608,090.00 |
| Feb 22 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000046 | 0.00000041 | 57,062,650.00 |
| Feb 21 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000044 | 0.00000040 | 27,993,394.00 |
| Feb 20 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000044 | 0.00000045 | 0.00000041 | 41,872,373.00 |
| Feb 19 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000045 | 0.00000042 | 24,077,924.00 |
| Feb 18 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000041 | 0.00000047 | 0.00000040 | 71,661,787.00 |
| Feb 17 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000042 | 0.00000040 | 20,073,052.00 |
| Feb 16 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000042 | 0.00000040 | 29,318,774.00 |
| Feb 15 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000040 | 0.00000041 | 0.00000039 | 56,678,650.00 |
| Feb 14 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000038 | 19,498,268.00 |
| Feb 13 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 23,041,800.00 |
| Feb 12 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000042 | 0.00000039 | 92,654,772.00 |
| Feb 11 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000040 | 24,760,730.00 |
| Feb 10 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000043 | 0.00000044 | 0.00000041 | 38,862,216.00 |
