RVNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.029078 | 0.001371 | 4.95% | 0.02826 | 0.029319 | 0.028149 | 2,179,075.00 |
Jun 03 2024 | 0.027707 | 0.00 | 0.00% | 0.027707 | 0.027707 | 0.027707 | 0.00 |
Jun 02 2024 | 0.027707 | -0.000615 | -2.17% | 0.028009 | 0.028249 | 0.027627 | 920,929.00 |
Jun 01 2024 | 0.028322 | 0.00 | 0.00% | 0.028322 | 0.028322 | 0.028322 | 0.00 |
May 31 2024 | 0.028322 | -0.001094 | -3.72% | 0.028513 | 0.028623 | 0.028173 | 969,148.00 |
May 30 2024 | 0.029416 | 0.00 | 0.00% | 0.029416 | 0.029416 | 0.029416 | 0.00 |
May 29 2024 | 0.029416 | 0.00 | 0.00% | 0.029416 | 0.029416 | 0.029416 | 0.00 |
May 28 2024 | 0.029416 | -0.001205 | -3.94% | 0.030651 | 0.030651 | 0.029016 | 3,294,669.00 |
May 27 2024 | 0.030621 | 0.000957 | 3.23% | 0.029664 | 0.030995 | 0.029443 | 1,954,586.00 |
May 26 2024 | 0.029664 | -0.000989 | -3.23% | 0.030627 | 0.030737 | 0.029393 | 2,880,988.00 |
May 25 2024 | 0.030653 | 0.000107 | 0.35% | 0.030519 | 0.030941 | 0.030206 | 2,854,562.00 |
May 24 2024 | 0.030546 | -0.000579 | -1.86% | 0.029944 | 0.030648 | 0.02908 | 3,464,571.00 |
May 23 2024 | 0.031125 | 0.000074 | 0.24% | 0.031135 | 0.031454 | 0.030897 | 895,062.00 |
May 22 2024 | 0.031051 | -0.00057 | -1.80% | 0.031615 | 0.031764 | 0.030521 | 2,399,040.00 |
May 21 2024 | 0.031621 | -0.000483 | -1.50% | 0.032126 | 0.032656 | 0.031073 | 2,696,200.00 |
May 20 2024 | 0.032104 | 0.003395 | 11.83% | 0.028757 | 0.032167 | 0.028261 | 2,020,766.00 |
May 19 2024 | 0.028709 | -0.001516 | -5.02% | 0.030125 | 0.030617 | 0.028477 | 1,523,779.00 |
May 18 2024 | 0.030225 | 0.000454 | 1.52% | 0.029778 | 0.030277 | 0.029265 | 1,768,025.00 |
May 17 2024 | 0.029771 | 0.000428 | 1.46% | 0.029343 | 0.030292 | 0.028958 | 2,098,139.00 |
May 16 2024 | 0.029343 | -0.000109 | -0.37% | 0.029472 | 0.029768 | 0.028308 | 2,233,558.00 |
May 15 2024 | 0.029452 | 0.002472 | 9.16% | 0.026912 | 0.029524 | 0.026743 | 2,190,271.00 |
May 14 2024 | 0.02698 | -0.001087 | -3.87% | 0.028028 | 0.028308 | 0.026869 | 2,428,100.00 |
May 13 2024 | 0.028067 | 0.000234 | 0.84% | 0.027768 | 0.02888 | 0.026768 | 2,250,049.00 |
May 12 2024 | 0.027833 | 0.00 | 0.00% | 0.027833 | 0.027833 | 0.027833 | 0.00 |
May 11 2024 | 0.027833 | -0.001086 | -3.76% | 0.028928 | 0.029366 | 0.027796 | 1,939,111.00 |
May 10 2024 | 0.028919 | -0.001869 | -6.07% | 0.030711 | 0.031001 | 0.028573 | 1,982,775.00 |
May 09 2024 | 0.030788 | 0.000749 | 2.49% | 0.02993 | 0.030927 | 0.029188 | 1,893,224.00 |
May 08 2024 | 0.030039 | -0.000392 | -1.29% | 0.029612 | 0.030897 | 0.028934 | 2,024,168.00 |
May 07 2024 | 0.030431 | 0.00 | 0.00% | 0.030431 | 0.030431 | 0.030431 | 0.00 |
May 06 2024 | 0.030431 | -0.000416 | -1.35% | 0.030986 | 0.032031 | 0.030373 | 858,319.00 |
May 05 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
May 04 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
May 03 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
May 02 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
May 01 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
Apr 30 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
Apr 29 2024 | 0.030847 | 0.00 | 0.00% | 0.030847 | 0.030847 | 0.030847 | 0.00 |
Apr 28 2024 | 0.030847 | -0.002203 | -6.67% | 0.03224 | 0.032416 | 0.030656 | 1,667,570.00 |
Apr 27 2024 | 0.03305 | 0.00 | 0.00% | 0.03305 | 0.03305 | 0.03305 | 0.00 |
Apr 26 2024 | 0.03305 | 0.00 | 0.00% | 0.03305 | 0.03305 | 0.03305 | 0.00 |
Apr 25 2024 | 0.03305 | 0.00 | 0.00% | 0.03305 | 0.03305 | 0.03305 | 0.00 |
Apr 24 2024 | 0.03305 | 0.00 | 0.00% | 0.03305 | 0.03305 | 0.03305 | 0.00 |
Apr 23 2024 | 0.03305 | -0.000846 | -2.50% | 0.033847 | 0.034788 | 0.032752 | 868,229.00 |
Apr 22 2024 | 0.033896 | 0.003366 | 11.03% | 0.031607 | 0.034183 | 0.031484 | 954,239.00 |
Apr 21 2024 | 0.03053 | 0.00 | 0.00% | 0.03053 | 0.03053 | 0.03053 | 0.00 |
Apr 20 2024 | 0.03053 | 0.00 | 0.00% | 0.03053 | 0.03053 | 0.03053 | 0.00 |
Apr 19 2024 | 0.03053 | 0.000258 | 0.85% | 0.030186 | 0.031665 | 0.027271 | 1,410,865.00 |
Apr 18 2024 | 0.030272 | -0.001179 | -3.75% | 0.028071 | 0.030312 | 0.02743 | 846,372.00 |
Apr 17 2024 | 0.031451 | 0.00 | 0.00% | 0.031451 | 0.031451 | 0.031451 | 0.00 |
Apr 16 2024 | 0.031451 | 0.00 | 0.00% | 0.031451 | 0.031451 | 0.031451 | 0.00 |
Apr 15 2024 | 0.031451 | 0.00 | 0.00% | 0.031451 | 0.031451 | 0.031451 | 0.00 |
Apr 14 2024 | 0.031451 | -0.010679 | -25.35% | 0.029308 | 0.032014 | 0.028305 | 1,159,406.00 |
Apr 13 2024 | 0.04213 | 0.00 | 0.00% | 0.04213 | 0.04213 | 0.04213 | 0.00 |
Apr 12 2024 | 0.04213 | 0.00 | 0.00% | 0.04213 | 0.04213 | 0.04213 | 0.00 |
Apr 11 2024 | 0.04213 | 0.00 | 0.00% | 0.04213 | 0.04213 | 0.04213 | 0.00 |
Apr 10 2024 | 0.04213 | -0.000128 | -0.30% | 0.040984 | 0.042606 | 0.039468 | 1,349,122.00 |
Apr 09 2024 | 0.042258 | 0.00 | 0.00% | 0.042258 | 0.042258 | 0.042258 | 0.00 |
Apr 08 2024 | 0.042258 | 0.002163 | 5.39% | 0.039987 | 0.043934 | 0.038874 | 2,030,150.00 |
Apr 07 2024 | 0.040095 | -0.000153 | -0.38% | 0.04022 | 0.041624 | 0.039453 | 1,081,046.00 |
Apr 06 2024 | 0.040248 | 0.000296 | 0.74% | 0.039725 | 0.041004 | 0.039302 | 1,755,448.00 |
Apr 05 2024 | 0.039952 | 0.000634 | 1.61% | 0.039115 | 0.040959 | 0.037166 | 1,999,856.00 |
Apr 04 2024 | 0.039318 | -0.00017 | -0.43% | 0.039361 | 0.041935 | 0.038667 | 1,323,340.00 |
Apr 03 2024 | 0.039488 | -0.005019 | -11.28% | 0.044133 | 0.044634 | 0.038593 | 2,450,275.00 |
Apr 02 2024 | 0.044507 | 0.005571 | 14.31% | 0.048195 | 0.049098 | 0.043581 | 2,699,568.00 |
Apr 01 2024 | 0.038936 | 0.00 | 0.00% | 0.038936 | 0.038936 | 0.038936 | 0.00 |
Mar 31 2024 | 0.038936 | 0.00 | 0.00% | 0.038936 | 0.038936 | 0.038936 | 0.00 |
Mar 30 2024 | 0.038936 | 0.00 | 0.00% | 0.038936 | 0.038936 | 0.038936 | 0.00 |
Mar 29 2024 | 0.038936 | 0.00 | 0.00% | 0.038936 | 0.038936 | 0.038936 | 0.00 |
Mar 28 2024 | 0.038936 | 0.00 | 0.00% | 0.038936 | 0.038936 | 0.038936 | 0.00 |
Mar 27 2024 | 0.038936 | 0.00 | 0.00% | 0.038936 | 0.038936 | 0.038936 | 0.00 |
Mar 26 2024 | 0.038936 | 0.013044 | 50.38% | 0.028872 | 0.039282 | 0.028872 | 2,888,479.00 |
Mar 25 2024 | 0.025892 | 0.00 | 0.00% | 0.025892 | 0.025892 | 0.025892 | 0.00 |
Mar 24 2024 | 0.025892 | 0.00 | 0.00% | 0.025892 | 0.025892 | 0.025892 | 0.00 |
Mar 23 2024 | 0.025892 | 0.000339 | 1.33% | 0.025477 | 0.026543 | 0.025178 | 5,491,513.00 |
Mar 22 2024 | 0.025553 | -0.000514 | -1.97% | 0.026242 | 0.026853 | 0.024774 | 9,778,186.00 |
Mar 21 2024 | 0.026067 | 0.000323 | 1.25% | 0.025667 | 0.026356 | 0.025347 | 2,997,728.00 |
Mar 20 2024 | 0.025744 | 0.002476 | 10.64% | 0.023394 | 0.025925 | 0.022378 | 8,752,672.00 |
Mar 19 2024 | 0.023268 | -0.002665 | -10.28% | 0.025943 | 0.02626 | 0.022519 | 8,980,144.00 |
Mar 18 2024 | 0.025933 | -0.001697 | -6.14% | 0.027521 | 0.027918 | 0.025566 | 7,410,423.00 |
Mar 17 2024 | 0.02763 | 0.000824 | 3.07% | 0.02705 | 0.028066 | 0.025305 | 7,586,389.00 |
Mar 16 2024 | 0.026806 | -0.002318 | -7.96% | 0.029133 | 0.029395 | 0.026104 | 7,213,422.00 |
Mar 15 2024 | 0.029124 | -0.002053 | -6.58% | 0.031253 | 0.03156 | 0.026694 | 8,458,232.00 |
Mar 14 2024 | 0.031177 | -0.00142 | -4.36% | 0.032577 | 0.03334 | 0.029266 | 5,657,102.00 |
Mar 13 2024 | 0.032597 | 0.000201 | 0.62% | 0.032324 | 0.033594 | 0.031145 | 2,809,286.00 |
Mar 12 2024 | 0.032396 | -0.001441 | -4.26% | 0.033679 | 0.03387 | 0.030718 | 3,276,814.00 |
Mar 11 2024 | 0.033837 | 0.004789 | 16.49% | 0.029028 | 0.034339 | 0.027601 | 3,578,674.00 |
Mar 10 2024 | 0.029048 | 0.000916 | 3.26% | 0.027933 | 0.029648 | 0.027498 | 2,427,543.00 |
Mar 09 2024 | 0.028132 | 0.00 | 0.00% | 0.028132 | 0.028132 | 0.028132 | 0.00 |
Mar 08 2024 | 0.028132 | 0.00 | 0.00% | 0.028132 | 0.028132 | 0.028132 | 0.00 |
Mar 07 2024 | 0.028132 | 0.000397 | 1.43% | 0.027698 | 0.028386 | 0.027146 | 3,093,748.00 |