Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RVNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.023375 | -0.000794 | -3.29% | 0.024119 | 0.024779 | 0.022629 | 15,139,217.00 |
| May 09 2024 | 0.024169 | 0.0002 | 0.84% | 0.024023 | 0.024856 | 0.02336 | 19,235,487.00 |
| May 08 2024 | 0.023968 | -0.000034 | -0.14% | 0.023451 | 0.024603 | 0.022894 | 28,585,131.00 |
| May 07 2024 | 0.024003 | -0.00014 | -0.58% | 0.024676 | 0.02503 | 0.023428 | 39,125,130.00 |
| May 06 2024 | 0.024143 | -0.000882 | -3.52% | 0.024116 | 0.073515 | 0.022422 | 9,187,018.00 |
| May 05 2024 | 0.025025 | 0.000598 | 2.45% | 0.024484 | 0.025133 | 0.023636 | 15,069,057.00 |
| May 04 2024 | 0.024427 | 0.000325 | 1.35% | 0.024563 | 0.025099 | 0.02382 | 20,368,994.00 |
| May 03 2024 | 0.024101 | 0.000983 | 4.25% | 0.023576 | 0.025092 | 0.022522 | 19,088,113.00 |
| May 02 2024 | 0.023118 | 0.000747 | 3.34% | 0.022827 | 0.023808 | 0.021854 | 21,295,744.00 |
| May 01 2024 | 0.022371 | -0.000921 | -3.95% | 0.023302 | 0.02333 | 0.020847 | 43,343,356.00 |
| Apr 30 2024 | 0.023292 | -0.001102 | -4.52% | 0.023893 | 0.025244 | 0.021825 | 29,574,783.00 |
| Apr 29 2024 | 0.024395 | -0.000275 | -1.11% | 0.024116 | 0.073515 | 0.022422 | 27,293,365.00 |
| Apr 28 2024 | 0.02467 | -0.000525 | -2.08% | 0.025652 | 0.026541 | 0.024627 | 19,368,292.00 |
| Apr 27 2024 | 0.025195 | -0.000841 | -3.23% | 0.026545 | 0.026596 | 0.02505 | 18,301,321.00 |
| Apr 26 2024 | 0.026036 | -0.001283 | -4.70% | 0.027325 | 0.027398 | 0.025701 | 29,750,852.00 |
| Apr 25 2024 | 0.027319 | 0.000496 | 1.85% | 0.02632 | 0.028598 | 0.025225 | 48,838,286.00 |
| Apr 24 2024 | 0.026823 | 0.000161 | 0.60% | 0.026747 | 0.029391 | 0.02573 | 71,395,044.00 |
| Apr 23 2024 | 0.026662 | -0.000966 | -3.50% | 0.027584 | 0.028275 | 0.026082 | 37,039,504.00 |
| Apr 22 2024 | 0.027628 | 0.001898 | 7.37% | 0.024116 | 0.074064 | 0.022422 | 23,392,401.00 |
| Apr 21 2024 | 0.02573 | -0.001056 | -3.94% | 0.026787 | 0.02697 | 0.024987 | 26,431,443.00 |
| Apr 20 2024 | 0.026786 | 0.001918 | 7.71% | 0.024805 | 0.027258 | 0.024099 | 30,906,663.00 |
| Apr 19 2024 | 0.024868 | 0.000345 | 1.41% | 0.024454 | 0.025741 | 0.022242 | 44,340,605.00 |
| Apr 18 2024 | 0.024524 | 0.001855 | 8.18% | 0.023197 | 0.024624 | 0.021985 | 34,065,434.00 |
| Apr 17 2024 | 0.022668 | -0.00143 | -5.93% | 0.024106 | 0.024818 | 0.022128 | 45,975,699.00 |
| Apr 16 2024 | 0.024099 | 0.000663 | 2.83% | 0.02343 | 0.024678 | 0.022608 | 41,816,135.00 |
| Apr 15 2024 | 0.023436 | -0.002486 | -9.59% | 0.024116 | 0.071061 | 0.022422 | 89,234,727.00 |
| Apr 14 2024 | 0.025922 | 0.001662 | 6.85% | 0.024116 | 0.026022 | 0.022422 | 65,522,852.00 |
| Apr 13 2024 | 0.02426 | -0.002832 | -10.45% | 0.027092 | 0.028422 | 0.021775 | 147,522,071.00 |
| Apr 12 2024 | 0.027092 | -0.004723 | -14.85% | 0.03188 | 0.03294 | 0.024977 | 121,377,927.00 |
| Apr 11 2024 | 0.031815 | -0.001921 | -5.69% | 0.033152 | 0.0349 | 0.031733 | 59,626,809.00 |
| Apr 10 2024 | 0.033736 | 0.001009 | 3.08% | 0.032727 | 0.033807 | 0.029813 | 76,715,197.00 |
| Apr 09 2024 | 0.032726 | -0.000605 | -1.82% | 0.033862 | 0.034262 | 0.03145 | 58,004,481.00 |
| Apr 08 2024 | 0.033331 | 0.001601 | 5.04% | 0.031338 | 0.034634 | 0.030766 | 69,880,514.00 |
| Apr 07 2024 | 0.031731 | -0.000312 | -0.97% | 0.032005 | 0.032818 | 0.030914 | 34,565,506.00 |
| Apr 06 2024 | 0.032043 | 0.00041 | 1.29% | 0.031544 | 0.032595 | 0.030941 | 48,221,360.00 |
| Apr 05 2024 | 0.031633 | 0.000788 | 2.55% | 0.031388 | 0.03256 | 0.02947 | 94,380,099.00 |
| Apr 04 2024 | 0.030846 | -0.000522 | -1.66% | 0.031338 | 0.034143 | 0.03051 | 135,564,995.00 |
| Apr 03 2024 | 0.031368 | -0.004054 | -11.45% | 0.034896 | 0.035916 | 0.030093 | 163,643,545.00 |
| Apr 02 2024 | 0.035421 | -0.004066 | -10.30% | 0.039392 | 0.039392 | 0.034304 | 175,296,285.00 |
| Apr 01 2024 | 0.039488 | 0.000289 | 0.74% | 0.022514 | 0.074512 | 0.022479 | 631,947,277.00 |
| Mar 31 2024 | 0.039199 | -0.00593 | -13.14% | 0.04572 | 0.048069 | 0.038355 | 312,858,183.00 |
| Mar 30 2024 | 0.045128 | 0.009718 | 27.45% | 0.034298 | 0.048041 | 0.034221 | 365,576,304.00 |
| Mar 29 2024 | 0.03541 | 0.007372 | 26.29% | 0.028002 | 0.042378 | 0.027983 | 561,724,815.00 |
| Mar 28 2024 | 0.028038 | 0.000617 | 2.25% | 0.026986 | 0.02913 | 0.026741 | 144,975,517.00 |
| Mar 27 2024 | 0.027421 | -0.001788 | -6.12% | 0.03025 | 0.03025 | 0.025987 | 215,509,842.00 |
| Mar 26 2024 | 0.029209 | 0.006146 | 26.65% | 0.022514 | 0.03034 | 0.022479 | 223,705,887.00 |
| Mar 25 2024 | 0.023063 | 0.002239 | 10.75% | 0.020722 | 0.023493 | 0.017679 | 55,441,047.00 |
| Mar 24 2024 | 0.020824 | -0.000117 | -0.56% | 0.020929 | 0.021882 | 0.019796 | 20,548,998.00 |
| Mar 23 2024 | 0.02094 | 0.000267 | 1.29% | 0.020741 | 0.021382 | 0.019947 | 17,779,430.00 |
| Mar 22 2024 | 0.020674 | -0.000509 | -2.40% | 0.020704 | 0.021593 | 0.019364 | 34,752,353.00 |
| Mar 21 2024 | 0.021182 | 0.001545 | 7.87% | 0.020149 | 0.021466 | 0.019543 | 38,462,515.00 |
| Mar 20 2024 | 0.019638 | 0.001621 | 9.00% | 0.018548 | 0.020562 | 0.017689 | 54,433,146.00 |
| Mar 19 2024 | 0.018017 | -0.00218 | -10.79% | 0.020722 | 0.020734 | 0.017496 | 63,894,118.00 |
| Mar 18 2024 | 0.020198 | -0.001732 | -7.90% | 0.014731 | 0.075825 | 0.014379 | 68,038,945.00 |
| Mar 17 2024 | 0.02193 | 0.000932 | 4.44% | 0.021199 | 0.022119 | 0.019872 | 45,550,926.00 |
| Mar 16 2024 | 0.020997 | -0.001983 | -8.63% | 0.022885 | 0.023596 | 0.020327 | 55,575,545.00 |
| Mar 15 2024 | 0.02298 | -0.001185 | -4.90% | 0.014731 | 0.023253 | 0.014379 | 60,195,295.00 |
| Mar 14 2024 | 0.024165 | -0.001468 | -5.73% | 0.025641 | 0.026291 | 0.023251 | 48,105,478.00 |
| Mar 13 2024 | 0.025633 | 0.000072 | 0.28% | 0.025004 | 0.026168 | 0.024177 | 35,728,894.00 |
| Mar 12 2024 | 0.02556 | -0.001105 | -4.14% | 0.025626 | 0.026402 | 0.024334 | 65,909,077.00 |
| Mar 11 2024 | 0.026665 | 0.003752 | 16.38% | 0.014731 | 0.072873 | 0.014379 | 238,367,422.00 |
| Mar 10 2024 | 0.022913 | 0.001087 | 4.98% | 0.021826 | 0.023229 | 0.021068 | 69,379,754.00 |
| Mar 09 2024 | 0.021826 | 0.000038 | 0.17% | 0.021759 | 0.022422 | 0.021263 | 4,336,229.00 |
| Mar 08 2024 | 0.021788 | -0.000189 | -0.86% | 0.021948 | 0.022522 | 0.020661 | 41,386,105.00 |
| Mar 07 2024 | 0.021977 | 0.000216 | 0.99% | 0.021814 | 0.022584 | 0.021172 | 37,868,050.00 |
| Mar 06 2024 | 0.021761 | 0.001496 | 7.38% | 0.027588 | 0.027595 | 0.019809 | 54,448,704.00 |
| Mar 05 2024 | 0.020265 | -0.002152 | -9.60% | 0.022607 | 0.023609 | 0.01787 | 105,914,314.00 |
| Mar 04 2024 | 0.022417 | 0.000541 | 2.47% | 0.014731 | 0.023139 | 0.014379 | 106,119,117.00 |
| Mar 03 2024 | 0.021876 | -0.001148 | -4.99% | 0.022988 | 0.023032 | 0.021389 | 58,306,263.00 |
| Mar 02 2024 | 0.023024 | 0.00229 | 11.04% | 0.021206 | 0.023054 | 0.021051 | 84,290,216.00 |
| Mar 01 2024 | 0.020734 | 0.000299 | 1.46% | 0.020348 | 0.021414 | 0.020226 | 25,000,291.00 |
| Feb 29 2024 | 0.020435 | 0.000108 | 0.53% | 0.020237 | 0.021724 | 0.019137 | 87,015,737.00 |
| Feb 28 2024 | 0.020327 | -0.000261 | -1.27% | 0.020175 | 0.021672 | 0.019128 | 98,213,151.00 |
| Feb 27 2024 | 0.020588 | 0.00006 | 0.29% | 0.020141 | 0.021087 | 0.01926 | 60,058,085.00 |
| Feb 26 2024 | 0.020528 | 0.000514 | 2.57% | 0.014731 | 0.054847 | 0.014379 | 57,288,186.00 |
| Feb 25 2024 | 0.020014 | 0.00086 | 4.49% | 0.019138 | 0.020407 | 0.018692 | 43,753,088.00 |
| Feb 24 2024 | 0.019155 | 0.001491 | 8.44% | 0.017609 | 0.020327 | 0.017173 | 62,140,068.00 |
| Feb 23 2024 | 0.017663 | 0.000247 | 1.42% | 0.017868 | 0.018555 | 0.017319 | 41,608,090.00 |
| Feb 22 2024 | 0.017416 | 0.00058 | 3.44% | 0.016808 | 0.018481 | 0.016668 | 57,035,034.00 |
| Feb 21 2024 | 0.016837 | -0.000533 | -3.07% | 0.017403 | 0.017834 | 0.016084 | 27,993,394.00 |
| Feb 20 2024 | 0.01737 | -0.000723 | -4.00% | 0.018104 | 0.018534 | 0.016635 | 41,739,113.00 |
| Feb 19 2024 | 0.018093 | -0.000506 | -2.72% | 0.014731 | 0.018694 | 0.014379 | 23,977,528.00 |
| Feb 18 2024 | 0.018599 | 0.001757 | 10.43% | 0.016816 | 0.019338 | 0.016308 | 71,594,655.00 |
| Feb 17 2024 | 0.016842 | 0.000313 | 1.89% | 0.016513 | 0.016944 | 0.016127 | 20,025,148.00 |
| Feb 16 2024 | 0.016529 | -0.00031 | -1.84% | 0.016888 | 0.017448 | 0.016389 | 29,310,175.00 |
| Feb 15 2024 | 0.01684 | 0.000412 | 2.51% | 0.016436 | 0.01708 | 0.01602 | 56,581,847.00 |
| Feb 14 2024 | 0.016428 | 0.000654 | 4.15% | 0.015771 | 0.016639 | 0.015305 | 19,258,356.00 |
| Feb 13 2024 | 0.015774 | -0.00038 | -2.35% | 0.015764 | 0.016242 | 0.015064 | 23,036,874.00 |
| Feb 12 2024 | 0.016154 | 0.00066 | 4.26% | 0.014731 | 0.050886 | 0.014379 | 92,506,557.00 |
| Feb 11 2024 | 0.015494 | -0.000251 | -1.59% | 0.015759 | 0.016283 | 0.015092 | 24,755,000.00 |
| Feb 10 2024 | 0.015745 | -0.000433 | -2.68% | 0.016213 | 0.016385 | 0.015043 | 38,860,379.00 |
