RVN Coin Values RVN
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2018-08-20 | $0.0182500 | $0.0175600 | $0.0182500 | $0.0175600 |
| 2018-08-21 | $0.0181800 | $0.0172700 | $0.0186300 | $0.0147300 |
| 2018-08-22 | $0.0169300 | $0.0177600 | $0.0187800 | $0.0167400 |
| 2018-08-23 | $0.0182400 | $0.0175900 | $0.0186400 | $0.0168100 |
| 2018-08-24 | $0.0180500 | $0.0172400 | $0.0180500 | $0.0161000 |
| 2018-08-25 | $0.0173500 | $0.0178200 | $0.0184900 | $0.0160000 |
| 2018-08-26 | $0.0177400 | $0.0184100 | $0.0197600 | $0.0175400 |
| 2018-08-27 | $0.0188100 | $0.0205400 | $0.0219200 | $0.0187400 |
| 2018-08-28 | $0.0210600 | $0.0231900 | $0.0242500 | $0.0205700 |
| 2018-08-29 | $0.0230600 | $0.0231300 | $0.0241200 | $0.0211600 |
| 2018-08-30 | $0.0229600 | $0.0245700 | $0.0255500 | $0.0229600 |
| 2018-08-31 | $0.0245900 | $0.0231900 | $0.0250200 | $0.0226300 |
| 2018-09-01 | $0.0236300 | $0.0239200 | $0.0241300 | $0.0230500 |
| 2018-09-02 | $0.0242400 | $0.0224900 | $0.0245300 | $0.0221200 |
| 2018-09-03 | $0.0223900 | $0.0230500 | $0.0236300 | $0.0205000 |
| 2018-09-04 | $0.0233600 | $0.0224800 | $0.0246200 | $0.0215900 |
| 2018-09-05 | $0.0204500 | $0.0197100 | $0.0209200 | $0.0191800 |
| 2018-09-06 | $0.0191600 | $0.0186300 | $0.0202000 | $0.0179200 |
| 2018-09-07 | $0.0184700 | $0.0178900 | $0.0190400 | $0.0178900 |
| 2018-09-08 | $0.0173000 | $0.0164900 | $0.0176100 | $0.0164900 |
| 2018-09-09 | $0.0166200 | $0.0167500 | $0.0173700 | $0.0165600 |
| 2018-09-10 | $0.0169500 | $0.0168200 | $0.0177700 | $0.0167600 |
| 2018-09-11 | $0.0167500 | $0.0166800 | $0.0172500 | $0.0157400 |
| 2018-09-12 | $0.0167900 | $0.0152700 | $0.0169200 | $0.0144500 |
| 2018-09-13 | $0.0147400 | $0.0158400 | $0.0165500 | $0.0147400 |
| 2018-09-14 | $0.0158300 | $0.0157000 | $0.0158900 | $0.0144600 |
| 2018-09-15 | $0.0157800 | $0.0152000 | $0.0159100 | $0.0146700 |
| 2018-09-16 | $0.0151500 | $0.0150900 | $0.0154100 | $0.0146300 |
| 2018-09-17 | $0.0145300 | $0.0154700 | $0.0156500 | $0.0144600 |
| 2018-09-18 | $0.0156800 | $0.0155500 | $0.0164400 | $0.0147200 |
| 2018-09-19 | $0.0156800 | $0.0153600 | $0.0159300 | $0.0150400 |
| 2018-09-20 | $0.0156100 | $0.0152200 | $0.0161300 | $0.0149600 |
| 2018-09-21 | $0.0158200 | $0.0156900 | $0.0162300 | $0.0149400 |
| 2018-09-22 | $0.0155800 | $0.0149100 | $0.0157200 | $0.0149100 |
| 2018-09-23 | $0.0148800 | $0.0148800 | $0.0153500 | $0.0145400 |
| 2018-09-24 | $0.0146200 | $0.0141500 | $0.0150800 | $0.0136300 |
| 2018-09-25 | $0.0138400 | $0.0139700 | $0.0143600 | $0.0134500 |
| 2018-09-26 | $0.0140200 | $0.0140200 | $0.0146100 | $0.0136400 |
| 2018-09-27 | $0.0145100 | $0.0149800 | $0.0152400 | $0.0144400 |
| 2018-09-28 | $0.0148600 | $0.0142700 | $0.0150000 | $0.0142700 |
| 2018-09-29 | $0.0142000 | $0.0144000 | $0.0145900 | $0.0141300 |
| 2018-09-30 | $0.0144400 | $0.0147700 | $0.0152300 | $0.0142400 |
| 2018-10-01 | $0.0147100 | $0.0157600 | $0.0164200 | $0.0145100 |
| 2018-10-02 | $0.0156000 | $0.0149400 | $0.0171000 | $0.0140300 |
| 2018-10-03 | $0.0148700 | $0.0154500 | $0.0161700 | $0.0146100 |
| 2018-10-04 | $0.0156600 | $0.0161900 | $0.0166500 | $0.0152700 |
| 2018-10-05 | $0.0163200 | $0.0159900 | $0.0163800 | $0.0157900 |
| 2018-10-06 | $0.0158800 | $0.0163400 | $0.0164100 | $0.0157500 |
| 2018-10-07 | $0.0163700 | $0.0154500 | $0.0165000 | $0.0153100 |
| 2018-10-08 | $0.0155600 | $0.0155600 | $0.0159600 | $0.0153000 |
| 2018-10-09 | $0.0155200 | $0.0153200 | $0.0159800 | $0.0150500 |
| 2018-10-10 | $0.0152000 | $0.0150700 | $0.0157900 | $0.0146800 |
| 2018-10-11 | $0.0142200 | $0.0191900 | $0.0246500 | $0.0136600 |
| 2018-10-12 | $0.0192500 | $0.0196300 | $0.0228800 | $0.0166300 |
| 2018-10-13 | $0.0196800 | $0.0193000 | $0.0206800 | $0.0184300 |
| 2018-10-14 | $0.0190800 | $0.0178300 | $0.0199600 | $0.0173300 |
| 2018-10-15 | $0.0187800 | $0.0183800 | $0.0199000 | $0.0173900 |
| 2018-10-16 | $0.0183000 | $0.0227100 | $0.0227100 | $0.0183000 |
| 2018-10-17 | $0.0227500 | $0.0278100 | $0.0311000 | $0.0223500 |
| 2018-10-18 | $0.0275100 | $0.0297800 | $0.0342600 | $0.0271200 |
| 2018-10-19 | $0.0296900 | $0.0280100 | $0.0319600 | $0.0276200 |
| 2018-10-20 | $0.0281000 | $0.0308300 | $0.0318000 | $0.0270000 |
| 2018-10-21 | $0.0309200 | $0.0418600 | $0.0464800 | $0.0309200 |
| 2018-10-22 | $0.0416900 | $0.0587 | $0.0675 | $0.0412300 |
| 2018-10-23 | $0.0586 | $0.0460000 | $0.0610 | $0.0454200 |
| 2018-10-24 | $0.0461800 | $0.0507 | $0.0586 | $0.0430700 |
| 2018-10-25 | $0.0505 | $0.0529 | $0.0566 | $0.0501 |
| 2018-10-26 | $0.0529 | $0.0530 | $0.0555 | $0.0519 |
| 2018-10-27 | $0.0531 | $0.0513 | $0.0545 | $0.0454200 |
| 2018-10-28 | $0.0513 | $0.0496300 | $0.0526 | $0.0475600 |
| 2018-10-29 | $0.0484300 | $0.0464100 | $0.0486200 | $0.0444500 |
| 2018-10-30 | $0.0463700 | $0.0414500 | $0.0469400 | $0.0386700 |
| 2018-10-31 | $0.0416100 | $0.0410400 | $0.0460500 | $0.0392600 |
| 2018-11-01 | $0.0411600 | $0.0479900 | $0.0488800 | $0.0401400 |
| 2018-11-02 | $0.0480200 | $0.0478300 | $0.0521 | $0.0452700 |
| 2018-11-03 | $0.0475700 | $0.0489700 | $0.0494800 | $0.0457800 |
| 2018-11-04 | $0.0497300 | $0.0463700 | $0.0515 | $0.0454000 |
| 2018-11-05 | $0.0461300 | $0.0427800 | $0.0467100 | $0.0416300 |
| 2018-11-06 | $0.0430900 | $0.0427700 | $0.0444500 | $0.0412100 |
| 2018-11-07 | $0.0431000 | $0.0436200 | $0.0451200 | $0.0418600 |
| 2018-11-08 | $0.0430600 | $0.0410000 | $0.0433200 | $0.0408000 |
| 2018-11-09 | $0.0406300 | $0.0384600 | $0.0411400 | $0.0368600 |
| 2018-11-10 | $0.0385700 | $0.0397200 | $0.0412600 | $0.0366500 |
| 2018-11-11 | $0.0395400 | $0.0388300 | $0.0399900 | $0.0376800 |
| 2018-11-12 | $0.0386300 | $0.0376100 | $0.0387600 | $0.0369800 |
| 2018-11-13 | $0.0374000 | $0.0353100 | $0.0375300 | $0.0350600 |
| 2018-11-14 | $0.0319800 | $0.0289900 | $0.0320900 | $0.0271600 |
| 2018-11-15 | $0.0285200 | $0.0271100 | $0.0287500 | $0.0248500 |
| 2018-11-16 | $0.0268100 | $0.0270400 | $0.0288300 | $0.0260300 |
| 2018-11-17 | $0.0269500 | $0.0264000 | $0.0276800 | $0.0257300 |
| 2018-11-18 | $0.0266200 | $0.0286900 | $0.0295400 | $0.0265600 |
| 2018-11-19 | $0.0246300 | $0.0217400 | $0.0247700 | $0.0190500 |
| 2018-11-20 | $0.0200800 | $0.0185200 | $0.0204800 | $0.0180300 |
| 2018-11-21 | $0.0191500 | $0.0200300 | $0.0204400 | $0.0186500 |
| 2018-11-22 | $0.0188400 | $0.0178400 | $0.0191800 | $0.0177600 |
| 2018-11-23 | $0.0179800 | $0.0171600 | $0.0181100 | $0.0165900 |
| 2018-11-24 | $0.0152200 | $0.0156900 | $0.0163000 | $0.0151100 |
| 2018-11-25 | $0.0163000 | $0.0182200 | $0.0186600 | $0.0151400 |
| 2018-11-26 | $0.0172600 | $0.0180900 | $0.0191900 | $0.0165800 |
| 2018-11-27 | $0.0182000 | $0.0208700 | $0.0215200 | $0.0175100 |
| 2018-11-28 | $0.0232800 | $0.0215700 | $0.0243900 | $0.0209300 |
| 2018-11-29 | $0.0218200 | $0.0201900 | $0.0222100 | $0.0196300 |
| 2018-11-30 | $0.0188900 | $0.0181600 | $0.0194100 | $0.0178000 |
| 2018-12-01 | $0.0190100 | $0.0203200 | $0.0212000 | $0.0187600 |
| 2018-12-02 | $0.0200600 | $0.0190600 | $0.0201400 | $0.0189800 |
| 2018-12-03 | $0.0177700 | $0.0173800 | $0.0179600 | $0.0168400 |
| 2018-12-04 | $0.0177300 | $0.0174900 | $0.0184000 | $0.0173300 |
| 2018-12-05 | $0.0165600 | $0.0149500 | $0.0167800 | $0.0148000 |
| 2018-12-06 | $0.0139400 | $0.0133800 | $0.0145700 | $0.0133500 |
| 2018-12-07 | $0.0131300 | $0.0135500 | $0.0138200 | $0.0123100 |
| 2018-12-08 | $0.0137100 | $0.0136700 | $0.0141200 | $0.0130500 |
| 2018-12-09 | $0.0141900 | $0.0148400 | $0.0156300 | $0.0139400 |
| 2018-12-10 | $0.0143200 | $0.0133500 | $0.0146000 | $0.0132400 |
| 2018-12-11 | $0.0130900 | $0.0130300 | $0.0138400 | $0.0128200 |
| 2018-12-12 | $0.0133500 | $0.0140500 | $0.0144700 | $0.0132100 |
| 2018-12-13 | $0.0133200 | $0.0128900 | $0.0133900 | $0.0127200 |
| 2018-12-14 | $0.0126200 | $0.0122300 | $0.0127200 | $0.0120400 |
| 2018-12-15 | $0.0122200 | $0.0121500 | $0.0123800 | $0.0118000 |
| 2018-12-16 | $0.0122400 | $0.0120400 | $0.0124400 | $0.0119800 |
| 2018-12-17 | $0.0131300 | $0.0137700 | $0.0143700 | $0.0129900 |
| 2018-12-18 | $0.0144200 | $0.0146000 | $0.0148300 | $0.0139700 |
| 2018-12-19 | $0.0146800 | $0.0142700 | $0.0155800 | $0.0142000 |
| 2018-12-20 | $0.0158100 | $0.0154700 | $0.0159300 | $0.0151900 |
| 2018-12-21 | $0.0145800 | $0.0151300 | $0.0157900 | $0.0143100 |
| 2018-12-22 | $0.0157000 | $0.0163000 | $0.0166300 | $0.0156100 |
| 2018-12-23 | $0.0161500 | $0.0162700 | $0.0172300 | $0.0157500 |
| 2018-12-24 | $0.0165700 | $0.0163300 | $0.0170200 | $0.0161600 |
| 2018-12-25 | $0.0153400 | $0.0146100 | $0.0153800 | $0.0144200 |
| 2018-12-26 | $0.0146600 | $0.0147000 | $0.0150900 | $0.0143900 |
| 2018-12-27 | $0.0139300 | $0.0127200 | $0.0140000 | $0.0126500 |
| 2018-12-28 | $0.0137800 | $0.0143700 | $0.0146100 | $0.0136600 |
| 2018-12-29 | $0.0138200 | $0.0137500 | $0.0146200 | $0.0135900 |
| 2018-12-30 | $0.0141000 | $0.0136800 | $0.0141000 | $0.0132900 |
| 2018-12-31 | $0.0131500 | $0.0128900 | $0.0133000 | $0.0127400 |
| 2019-01-01 | $0.0133500 | $0.0136600 | $0.0137000 | $0.0130800 |
| 2019-01-02 | $0.0139400 | $0.0142200 | $0.0144600 | $0.0136300 |
| 2019-01-03 | $0.0137700 | $0.0132300 | $0.0138500 | $0.0132300 |
| 2019-01-04 | $0.0133700 | $0.0133300 | $0.0136000 | $0.0131700 |
| 2019-01-05 | $0.0132600 | $0.0140300 | $0.0146100 | $0.0131900 |
| 2019-01-06 | $0.0149300 | $0.0146500 | $0.0154300 | $0.0144800 |
| 2019-01-07 | $0.0144600 | $0.0149500 | $0.0152300 | $0.0142200 |
| 2019-01-08 | $0.0149100 | $0.0152700 | $0.0155200 | $0.0144700 |
| 2019-01-09 | $0.0153000 | $0.0151800 | $0.0157900 | $0.0150200 |
| 2019-01-10 | $0.0137600 | $0.0126900 | $0.0140900 | $0.0125100 |
| 2019-01-11 | $0.0127000 | $0.0126200 | $0.0128800 | $0.0124800 |
| 2019-01-12 | $0.0126100 | $0.0127200 | $0.0131600 | $0.0123900 |
| 2019-01-13 | $0.0123200 | $0.0119000 | $0.0133200 | $0.0115800 |
| 2019-01-14 | $0.0124100 | $0.0127000 | $0.0130400 | $0.0119300 |
| 2019-01-15 | $0.0124200 | $0.0119900 | $0.0125300 | $0.0117700 |
| 2019-01-16 | $0.0120600 | $0.0124300 | $0.0126100 | $0.0119500 |
| 2019-01-17 | $0.0125700 | $0.0129400 | $0.0131900 | $0.0123100 |
| 2019-01-18 | $0.0128000 | $0.0126600 | $0.0133200 | $0.0123700 |
| 2019-01-19 | $0.0129400 | $0.0128300 | $0.0131300 | $0.0127200 |
| 2019-01-20 | $0.0122700 | $0.0120900 | $0.0125200 | $0.0117700 |
| 2019-01-21 | $0.0121100 | $0.0121400 | $0.0122200 | $0.0118900 |
| 2019-01-22 | $0.0122500 | $0.0142300 | $0.0144800 | $0.0120300 |
| 2019-01-23 | $0.0141100 | $0.0134300 | $0.0147500 | $0.0130400 |
| 2019-01-24 | $0.0135300 | $0.0132800 | $0.0135300 | $0.0130600 |
| 2019-01-25 | $0.0132200 | $0.0129000 | $0.0132900 | $0.0124700 |
| 2019-01-26 | $0.0129500 | $0.0129100 | $0.0130900 | $0.0126600 |
| 2019-01-27 | $0.0128000 | $0.0122600 | $0.0128300 | $0.0120900 |
| 2019-01-28 | $0.0118800 | $0.0117400 | $0.0119500 | $0.0112600 |
| 2019-01-29 | $0.0116200 | $0.0115200 | $0.0118300 | $0.0113100 |
| 2019-01-30 | $0.0116800 | $0.0118600 | $0.0119600 | $0.0115500 |
| 2019-01-31 | $0.0117400 | $0.0108900 | $0.0118500 | $0.0106100 |
| 2019-02-01 | $0.0109700 | $0.0109400 | $0.0111500 | $0.0105900 |
| 2019-02-02 | $0.0110900 | $0.0109800 | $0.0111600 | $0.0108400 |
| 2019-02-03 | $0.0108000 | $0.0106900 | $0.0109700 | $0.0106200 |
| 2019-02-04 | $0.0106400 | $0.0101200 | $0.0106400 | $0.0099510 |
| 2019-02-05 | $0.0101700 | $0.0099640 | $0.0103400 | $0.009895 |
| 2019-02-06 | $0.009811 | $0.0101800 | $0.0106900 | $0.009506 |
| 2019-02-07 | $0.0101300 | $0.0102300 | $0.0108700 | $0.0099910 |
| 2019-02-08 | $0.0110900 | $0.0109800 | $0.0113800 | $0.0106900 |
| 2019-02-09 | $0.0109600 | $0.0115400 | $0.0118000 | $0.0106300 |
| 2019-02-10 | $0.0116500 | $0.0112400 | $0.0117200 | $0.0110600 |
| 2019-02-11 | $0.0110100 | $0.0106200 | $0.0110500 | $0.0105100 |
| 2019-02-12 | $0.0106400 | $0.0106400 | $0.0109200 | $0.0103500 |
| 2019-02-13 | $0.0106000 | $0.0104200 | $0.0106700 | $0.0103500 |
| 2019-02-14 | $0.0103700 | $0.0103700 | $0.0104800 | $0.0102600 |
| 2019-02-15 | $0.0103900 | $0.0104600 | $0.0106700 | $0.0103500 |
| 2019-02-16 | $0.0105300 | $0.0102700 | $0.0106000 | $0.0102000 |
| 2019-02-17 | $0.0104300 | $0.0105700 | $0.0106500 | $0.0103200 |
| 2019-02-18 | $0.0112700 | $0.0109600 | $0.0113900 | $0.0108000 |
| 2019-02-19 | $0.0109900 | $0.0109500 | $0.0113400 | $0.0106300 |
| 2019-02-20 | $0.0110900 | $0.0112100 | $0.0114500 | $0.0110900 |
| 2019-02-21 | $0.0111000 | $0.0107500 | $0.0111800 | $0.0104700 |
| 2019-02-22 | $0.0108800 | $0.0115500 | $0.0118300 | $0.0108000 |
| 2019-02-23 | $0.0120300 | $0.0114500 | $0.0122400 | $0.0112900 |
| 2019-02-24 | $0.0104100 | $0.0102600 | $0.0107900 | $0.0101500 |
| 2019-02-25 | $0.0104600 | $0.0105800 | $0.0108800 | $0.0103100 |
| 2019-02-26 | $0.0105000 | $0.0115700 | $0.0119900 | $0.0104600 |
| 2019-02-27 | $0.0116100 | $0.0127900 | $0.0132500 | $0.0114500 |
| 2019-02-28 | $0.0127700 | $0.0131100 | $0.0147600 | $0.0123900 |
| 2019-03-01 | $0.0131400 | $0.0159400 | $0.0161700 | $0.0130700 |
| 2019-03-02 | $0.0159900 | $0.0195600 | $0.0202500 | $0.0156800 |
| 2019-03-03 | $0.0194000 | $0.0235600 | $0.0237900 | $0.0180300 |
| 2019-03-04 | $0.0230600 | $0.0241000 | $0.0278400 | $0.0213100 |
| 2019-03-05 | $0.0250300 | $0.0229400 | $0.0258800 | $0.0220100 |
| 2019-03-06 | $0.0229400 | $0.0262700 | $0.0273200 | $0.0226300 |
| 2019-03-07 | $0.0263700 | $0.0318300 | $0.0346900 | $0.0263300 |
| 모집통화 | 거래소 |
|---|---|
| RVN/BNB | binance |
| RVN/BTC | binance |
| RVN/BTC | bittrex |
| RVN/USDT | bittrex |
| RVN/BTC | cryptopia |
| RVN/DOGE | cryptopia |
| RVN/LTC | cryptopia |
| RVN/BTC | digifinex |
| RVN/BTC | graviex |
| RVN/BTC | safecoin |
| RVN/SAFE | safecoin |
| RVN/BTC | tradesatoshi |
| RVN/DOGE | tradesatoshi |
| RVN/ETH | tradesatoshi |
| RVN/LTC | tradesatoshi |
| RVN/USDT | tradesatoshi |
| RVN/BTC | upbit |
| RVN/USDT | upbit |