RVN Historical USD Price
Daily close · Mar 10, 2018 → Mar 9, 2019Daily price history
Feb 8, 2019 → Mar 9, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-03-09 | $0.03247994 | $0.03320848 | $0.0288482 | $0.02924624 | $23.83M |
| 2019-03-08 | $0.0343428 | $0.03751926 | $0.03248901 | $0.03248901 | $61.80M |
| 2019-03-07 | $0.02682681 | $0.03482021 | $0.02682681 | $0.03444099 | $59.42M |
| 2019-03-06 | $0.02279761 | $0.02803963 | $0.02227191 | $0.02678846 | $25.10M |
| 2019-03-05 | $0.02429852 | $0.02540144 | $0.02173045 | $0.0228034 | $22.52M |
| 2019-03-04 | $0.02481591 | $0.02890919 | $0.02226878 | $0.02429269 | $71.54M |
| 2019-03-03 | $0.01990315 | $0.0247617 | $0.01875964 | $0.0247292 | $34.41M |
| 2019-03-02 | $0.0167221 | $0.02008311 | $0.01615539 | $0.01987073 | $36.78M |
| 2019-03-01 | $0.01403679 | $0.01673151 | $0.01342354 | $0.01673151 | $14.67M |
| 2019-02-28 | $0.01320234 | $0.01570618 | $0.01290038 | $0.01415753 | $17.03M |
| 2019-02-27 | $0.01155148 | $0.01395627 | $0.01141099 | $0.01321193 | $14.70M |
| 2019-02-26 | $0.01055993 | $0.01179213 | $0.0104184 | $0.01156353 | $6.44M |
| 2019-02-25 | $0.01026262 | $0.0108409 | $0.01020935 | $0.01056817 | $2.48M |
| 2019-02-24 | $0.01146982 | $0.01173332 | $0.0102566 | $0.01026449 | $2.72M |
| 2019-02-23 | $0.01149441 | $0.01149968 | $0.01085567 | $0.01147193 | $3.17M |
| 2019-02-22 | $0.01061885 | $0.01168621 | $0.01059493 | $0.01149629 | $5.88M |
| 2019-02-21 | $0.01097086 | $0.01099447 | $0.01050545 | $0.01060086 | $2.45M |
| 2019-02-20 | $0.01074322 | $0.01122468 | $0.01070217 | $0.01091353 | $1.69M |
| 2019-02-19 | $0.01082171 | $0.01114242 | $0.01063602 | $0.01074182 | $2.60M |
| 2019-02-18 | $0.01047041 | $0.01090986 | $0.01034268 | $0.01081827 | $1.96M |
| 2019-02-17 | $0.01022657 | $0.01048487 | $0.01010972 | $0.01047062 | $1.88M |
| 2019-02-16 | $0.01036439 | $0.01058886 | $0.01016405 | $0.01023714 | $1.52M |
| 2019-02-15 | $0.010335 | $0.01057222 | $0.01027303 | $0.01036793 | $1.64M |
| 2019-02-14 | $0.01032331 | $0.01073013 | $0.01027535 | $0.01033476 | $1.28M |
| 2019-02-13 | $0.01060477 | $0.01082514 | $0.01030581 | $0.01032329 | $1.48M |
| 2019-02-12 | $0.0106916 | $0.01089494 | $0.01040834 | $0.01061012 | $2.93M |
| 2019-02-11 | $0.01111342 | $0.01111521 | $0.01061154 | $0.01070618 | $3.10M |
| 2019-02-10 | $0.01157596 | $0.01159625 | $0.0108376 | $0.01110506 | $2.80M |
| 2019-02-09 | $0.01078218 | $0.01160593 | $0.01064339 | $0.01157204 | $5.16M |
| 2019-02-08 | $0.01028792 | $0.01106749 | $0.00994742 | $0.01076862 | $2.71M |