RVN Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.00190746 | $0.00190922 | $0.00158972 | $0.00159945 | $29.03M |
| 2026-10-11 | $0.00215185 | $0.00215185 | $0.00190078 | $0.0019086 | $18.03M |
| 2026-10-10 | $0.00228067 | $0.00228067 | $0.00214213 | $0.00215243 | $4.66M |
| 2026-10-09 | $0.00225819 | $0.00229585 | $0.00220695 | $0.00228111 | $3.22M |
| 2026-10-08 | $0.00229593 | $0.00236579 | $0.00218891 | $0.00225647 | $5.39M |
| 2026-10-07 | $0.00231302 | $0.00232486 | $0.00216053 | $0.00229318 | $5.06M |
| 2026-10-06 | $0.0024524 | $0.00246588 | $0.00230721 | $0.00231502 | $9.39M |
| 2026-10-05 | $0.0023426 | $0.00276482 | $0.00233602 | $0.0024563 | $35.90M |
| 2026-10-04 | $0.00233105 | $0.00234546 | $0.00230202 | $0.00234249 | $1.49M |
| 2026-10-03 | $0.00235248 | $0.00236893 | $0.00227943 | $0.00233116 | $1.61M |
| 2026-10-02 | $0.00239609 | $0.00241694 | $0.0022551 | $0.0023506 | $2.93M |
| 2026-10-01 | $0.00236054 | $0.00242357 | $0.00234959 | $0.00238117 | $2.93M |
| 2026-09-30 | $0.00230285 | $0.00240075 | $0.0023022 | $0.00236075 | $2.68M |
| 2026-09-29 | $0.00229658 | $0.00236268 | $0.00222546 | $0.00230048 | $2.86M |
| 2026-09-28 | $0.00241492 | $0.00245902 | $0.00224543 | $0.00229725 | $4.14M |
| 2026-09-27 | $0.00243639 | $0.00247098 | $0.00239642 | $0.00241506 | $2.09M |
| 2026-09-26 | $0.00245316 | $0.00249446 | $0.0023888 | $0.00243861 | $2.24M |
| 2026-09-25 | $0.00239043 | $0.00245536 | $0.00236617 | $0.00245443 | $3.37M |
| 2026-09-24 | $0.00227664 | $0.00241387 | $0.00226507 | $0.00238157 | $3.53M |
| 2026-09-23 | $0.0024598 | $0.0024826 | $0.00223716 | $0.00227288 | $5.15M |
| 2026-09-22 | $0.00230253 | $0.00246164 | $0.00227268 | $0.0024608 | $5.71M |
| 2026-09-21 | $0.00223369 | $0.0023367 | $0.0022091 | $0.00229986 | $4.53M |
| 2026-09-20 | $0.00230231 | $0.00233527 | $0.00220367 | $0.00223335 | $4.23M |
| 2026-09-19 | $0.00225176 | $0.00232089 | $0.00222655 | $0.00230537 | $3.61M |
| 2026-09-18 | $0.00218745 | $0.00226673 | $0.00218383 | $0.00225045 | $3.16M |
| 2026-09-17 | $0.00209381 | $0.00221533 | $0.00208373 | $0.00218627 | $4.03M |
| 2026-09-16 | $0.00211533 | $0.00212684 | $0.00202586 | $0.00209482 | $3.21M |
| 2026-09-15 | $0.00220819 | $0.00221604 | $0.00206497 | $0.00211676 | $4.46M |
| 2026-09-14 | $0.00225016 | $0.00227884 | $0.00219676 | $0.00220778 | $3.84M |
| 2026-09-13 | $0.0021984 | $0.00236937 | $0.0021984 | $0.00224759 | $7.55M |