PLUS1
RVNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2022 | 0.00000102 | 0.00000002 | 2.00% | 0.00000100 | 0.00000102 | 0.00000099 | 2,642,761.00 |
| May 20 2022 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000101 | 0.00000097 | 3,109,887.00 |
| May 19 2022 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000103 | 0.00000096 | 3,870,785.00 |
| May 18 2022 | 0.00000098 | -0.00000005 | -4.85% | 0.00000103 | 0.00000104 | 0.00000097 | 6,318,391.00 |
| May 17 2022 | 0.00000103 | 0.00000005 | 5.10% | 0.00000099 | 0.00000105 | 0.00000098 | 9,260,641.00 |
| May 16 2022 | 0.00000098 | -0.00000005 | -4.85% | 0.00000103 | 0.00000103 | 0.00000098 | 10,998,492.00 |
| May 15 2022 | 0.00000103 | 0.00000001 | 0.98% | 0.00000103 | 0.00000104 | 0.00000097 | 9,068,887.00 |
| May 14 2022 | 0.00000102 | 0.00000009 | 9.68% | 0.00000093 | 0.00000103 | 0.00000088 | 9,012,702.00 |
| May 13 2022 | 0.00000093 | 0.00000006 | 6.90% | 0.00000087 | 0.00000100 | 0.00000086 | 11,075,888.00 |
| May 12 2022 | 0.00000087 | 0.00000003 | 3.57% | 0.00000084 | 0.00000096 | 0.00000074 | 21,123,909.00 |
| May 11 2022 | 0.00000084 | -0.00000024 | -22.22% | 0.00000108 | 0.00000111 | 0.00000077 | 20,792,826.00 |
| May 10 2022 | 0.00000108 | 0.00000001 | 0.93% | 0.00000105 | 0.00000116 | 0.00000103 | 13,622,523.00 |
| May 09 2022 | 0.00000107 | -0.00000008 | -6.96% | 0.00000115 | 0.00000118 | 0.00000107 | 10,437,518.00 |
| May 08 2022 | 0.00000115 | 0.00000002 | 1.77% | 0.00000113 | 0.00000117 | 0.00000112 | 7,382,713.00 |
| May 07 2022 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000120 | 0.00000113 | 7,193,751.00 |
| May 06 2022 | 0.00000118 | 0.00000002 | 1.72% | 0.00000117 | 0.00000120 | 0.00000115 | 10,247,486.00 |
| May 05 2022 | 0.00000116 | -0.00000005 | -4.13% | 0.00000121 | 0.00000123 | 0.00000114 | 13,067,095.00 |
| May 04 2022 | 0.00000121 | 0.00000008 | 7.08% | 0.00000113 | 0.00000122 | 0.00000112 | 11,437,532.00 |
| May 03 2022 | 0.00000113 | 0.00000001 | 0.89% | 0.00000112 | 0.00000116 | 0.00000111 | 11,416,873.00 |
| May 02 2022 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000114 | 0.00000108 | 12,764,528.00 |
| May 01 2022 | 0.00000113 | 0.00000003 | 2.73% | 0.00000110 | 0.00000114 | 0.00000108 | 13,252,647.00 |
| Apr 30 2022 | 0.00000110 | -0.00000009 | -7.56% | 0.00000119 | 0.00000122 | 0.00000105 | 11,606,354.00 |
| Apr 29 2022 | 0.00000119 | -0.00000003 | -2.46% | 0.00000122 | 0.00000124 | 0.00000118 | 10,055,146.00 |
| Apr 28 2022 | 0.00000122 | -0.00000003 | -2.40% | 0.00000125 | 0.00000125 | 0.00000121 | 7,007,141.00 |
| Apr 27 2022 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000127 | 0.00000124 | 8,553,568.00 |
| Apr 26 2022 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000128 | 0.00000123 | 10,336,673.00 |
| Apr 25 2022 | 0.00000127 | -0.00000001 | -0.78% | 0.00000129 | 0.00000129 | 0.00000124 | 9,603,069.00 |
| Apr 24 2022 | 0.00000128 | -0.00000004 | -3.03% | 0.00000131 | 0.00000132 | 0.00000128 | 7,075,996.00 |
| Apr 23 2022 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000135 | 0.00000131 | 8,910,794.00 |
| Apr 22 2022 | 0.00000134 | 0.00000004 | 3.08% | 0.00000131 | 0.00000136 | 0.00000130 | 10,071,224.00 |
| Apr 21 2022 | 0.00000130 | -0.00000003 | -2.26% | 0.00000133 | 0.00000134 | 0.00000129 | 11,616,192.00 |
| Apr 20 2022 | 0.00000133 | -0.00000003 | -2.21% | 0.00000136 | 0.00000136 | 0.00000132 | 7,138,244.00 |
| Apr 19 2022 | 0.00000136 | 0.00000002 | 1.49% | 0.00000135 | 0.00000136 | 0.00000134 | 7,678,259.00 |
| Apr 18 2022 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000135 | 0.00000130 | 11,642,185.00 |
| Apr 17 2022 | 0.00000132 | -0.00000005 | -3.65% | 0.00000138 | 0.00000138 | 0.00000132 | 6,237,914.00 |
| Apr 16 2022 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000138 | 0.00000134 | 5,869,921.00 |
| Apr 15 2022 | 0.00000136 | 0.00000000 | 0.00% | 0.00000136 | 0.00000137 | 0.00000133 | 8,151,911.00 |
| Apr 14 2022 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000138 | 0.00000133 | 7,253,378.00 |
| Apr 13 2022 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000138 | 0.00000135 | 8,829,001.00 |
| Apr 12 2022 | 0.00000136 | 0.00000004 | 3.03% | 0.00000132 | 0.00000137 | 0.00000131 | 12,628,547.00 |
| Apr 11 2022 | 0.00000132 | -0.00000005 | -3.65% | 0.00000136 | 0.00000137 | 0.00000131 | 13,639,759.00 |
| Apr 10 2022 | 0.00000137 | -0.00000004 | -2.84% | 0.00000141 | 0.00000141 | 0.00000136 | 11,891,656.00 |
| Apr 09 2022 | 0.00000141 | 0.00000006 | 4.44% | 0.00000136 | 0.00000141 | 0.00000136 | 11,496,795.00 |
| Apr 08 2022 | 0.00000135 | -0.00000007 | -4.93% | 0.00000142 | 0.00000143 | 0.00000134 | 9,028,722.00 |
| Apr 07 2022 | 0.00000142 | 0.00000006 | 4.41% | 0.00000137 | 0.00000142 | 0.00000136 | 11,966,593.00 |
| Apr 06 2022 | 0.00000136 | -0.00000012 | -8.11% | 0.00000148 | 0.00000149 | 0.00000136 | 15,425,936.00 |
| Apr 05 2022 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000153 | 0.00000148 | 12,290,710.00 |
| Apr 04 2022 | 0.00000149 | -0.00000007 | -4.49% | 0.00000156 | 0.00000157 | 0.00000147 | 13,890,572.00 |
| Apr 03 2022 | 0.00000156 | 0.00000002 | 1.30% | 0.00000154 | 0.00000157 | 0.00000152 | 14,781,724.00 |
| Apr 02 2022 | 0.00000154 | -0.00000002 | -1.28% | 0.00000157 | 0.00000161 | 0.00000154 | 19,065,406.00 |
| Apr 01 2022 | 0.00000156 | 0.00000004 | 2.63% | 0.00000152 | 0.00000158 | 0.00000148 | 18,219,622.00 |
| Mar 31 2022 | 0.00000152 | 0.00000003 | 2.01% | 0.00000148 | 0.00000160 | 0.00000148 | 47,897,268.00 |
| Mar 30 2022 | 0.00000149 | 0.00000005 | 3.47% | 0.00000146 | 0.00000151 | 0.00000144 | 9,122,758.00 |
| Mar 29 2022 | 0.00000144 | 0.00000001 | 0.70% | 0.00000148 | 0.00000151 | 0.00000143 | 92,764.00 |
| Mar 28 2022 | 0.00000143 | -0.00000011 | -7.14% | 0.00000153 | 0.00000158 | 0.00000143 | 111,514.00 |
| Mar 27 2022 | 0.00000154 | 0.00000006 | 4.05% | 0.00000148 | 0.00000162 | 0.00000145 | 15,106,573.00 |
| Mar 26 2022 | 0.00000148 | 0.00000013 | 9.63% | 0.00000137 | 0.00000156 | 0.00000135 | 21,657,803.00 |
| Mar 25 2022 | 0.00000135 | -0.00000010 | -6.90% | 0.00000146 | 0.00000147 | 0.00000134 | 15,184,954.00 |
| Mar 24 2022 | 0.00000145 | -0.00000001 | -0.68% | 0.00000146 | 0.00000147 | 0.00000140 | 13,852,897.00 |
| Mar 23 2022 | 0.00000146 | 0.00000012 | 8.96% | 0.00000135 | 0.00000152 | 0.00000135 | 13,875,239.00 |
| Mar 22 2022 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000140 | 0.00000134 | 15,104,629.00 |
| Mar 21 2022 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000141 | 0.00000131 | 11,600,866.00 |
| Mar 20 2022 | 0.00000133 | -0.00000006 | -4.32% | 0.00000140 | 0.00000142 | 0.00000131 | 15,003,513.00 |
| Mar 19 2022 | 0.00000139 | 0.00000011 | 8.59% | 0.00000128 | 0.00000154 | 0.00000127 | 14,189,727.00 |
| Mar 18 2022 | 0.00000128 | 0.00000003 | 2.40% | 0.00000125 | 0.00000128 | 0.00000124 | 6,775,629.00 |
| Mar 17 2022 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000128 | 0.00000124 | 6,405,714.00 |
| Mar 16 2022 | 0.00000127 | -0.00000001 | -0.78% | 0.00000126 | 0.00000127 | 0.00000122 | 10,482,745.00 |
| Mar 15 2022 | 0.00000128 | 0.00000000 | 0.00% | 0.00000129 | 0.00000129 | 0.00000124 | 8,525,881.00 |
| Mar 14 2022 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000131 | 0.00000127 | 6,326,749.00 |
| Mar 13 2022 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000133 | 0.00000128 | 8,278,609.00 |
| Mar 12 2022 | 0.00000131 | 0.00000003 | 2.34% | 0.00000128 | 0.00000133 | 0.00000128 | 6,913,822.00 |
| Mar 11 2022 | 0.00000128 | -0.00000004 | -3.03% | 0.00000132 | 0.00000133 | 0.00000128 | 5,637,883.00 |
| Mar 10 2022 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000132 | 0.00000129 | 7,941,487.00 |
| Mar 09 2022 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000134 | 0.00000128 | 9,924,538.00 |
| Mar 08 2022 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000138 | 0.00000131 | 12,066,539.00 |
| Mar 07 2022 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000139 | 0.00000132 | 9,612,885.00 |
| Mar 06 2022 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000137 | 0.00000132 | 9,011,102.00 |
| Mar 05 2022 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000137 | 0.00000131 | 7,085,829.00 |
| Mar 04 2022 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000137 | 0.00000132 | 9,076,237.00 |
| Mar 03 2022 | 0.00000134 | -0.00000002 | -1.47% | 0.00000136 | 0.00000136 | 0.00000132 | 9,814,388.00 |
| Mar 02 2022 | 0.00000136 | -0.00000004 | -2.86% | 0.00000140 | 0.00000141 | 0.00000135 | 10,249,513.00 |
| Mar 01 2022 | 0.00000140 | -0.00000004 | -2.78% | 0.00000145 | 0.00000146 | 0.00000139 | 12,627,608.00 |
| Feb 28 2022 | 0.00000144 | -0.00000002 | -1.37% | 0.00000148 | 0.00000150 | 0.00000141 | 13,008,253.00 |
| Feb 27 2022 | 0.00000146 | -0.00000002 | -1.35% | 0.00000148 | 0.00000151 | 0.00000144 | 11,148,394.00 |
| Feb 26 2022 | 0.00000148 | 0.00000000 | 0.00% | 0.00000149 | 0.00000153 | 0.00000147 | 11,714,469.00 |
| Feb 25 2022 | 0.00000148 | 0.00000007 | 4.96% | 0.00000142 | 0.00000149 | 0.00000140 | 18,232,953.00 |
| Feb 24 2022 | 0.00000141 | -0.00000001 | -0.70% | 0.00000135 | 0.00000143 | 0.00000133 | 20,605,051.00 |
| Feb 23 2022 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000147 | 0.00000141 | 17,539,389.00 |
| Feb 22 2022 | 0.00000143 | 0.00000005 | 3.62% | 0.00000137 | 0.00000143 | 0.00000136 | 19,417,367.00 |
| Feb 21 2022 | 0.00000138 | -0.00000010 | -6.76% | 0.00000148 | 0.00000152 | 0.00000138 | 18,068,712.00 |
| Feb 20 2022 | 0.00000148 | -0.00000003 | -1.99% | 0.00000151 | 0.00000151 | 0.00000146 | 14,357,123.00 |
| Feb 19 2022 | 0.00000151 | 0.00000000 | 0.00% | 0.00000151 | 0.00000155 | 0.00000149 | 10,698,811.00 |
