Ryvyl

RVYL
🏛️ usa →
0.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.29 0.31 0.29 0.30 1.7M
2025-09-25 0.28 0.30 0.28 0.29 2.3M
2025-09-24 0.31 0.32 0.28 0.29 2.4M
2025-09-23 0.30 0.32 0.30 0.31 2.2M
2025-09-22 0.30 0.31 0.29 0.29 1.7M
2025-09-19 0.28 0.33 0.27 0.30 7.1M
2025-09-18 0.29 0.29 0.27 0.28 0.8M
2025-09-17 0.29 0.29 0.28 0.28 1.0M
2025-09-16 0.28 0.29 0.28 0.28 0.4M
2025-09-15 0.30 0.30 0.27 0.28 1.8M
2025-09-12 0.31 0.31 0.30 0.30 1.1M
2025-09-11 0.29 0.30 0.29 0.30 0.5M
2025-09-10 0.28 0.30 0.28 0.29 1.4M
2025-09-09 0.29 0.29 0.28 0.29 0.7M
2025-09-08 0.28 0.31 0.28 0.30 2.3M
2025-09-05 0.28 0.28 0.27 0.28 0.8M
2025-09-04 0.30 0.30 0.28 0.29 0.6M
2025-09-03 0.30 0.31 0.29 0.30 0.7M
2025-09-02 0.30 0.31 0.29 0.31 0.8M
2025-08-29 0.31 0.31 0.29 0.30 0.7M
2025-08-28 0.32 0.32 0.31 0.31 0.9M
2025-08-27 0.31 0.32 0.31 0.32 0.6M
2025-08-26 0.32 0.32 0.31 0.32 0.7M
2025-08-25 0.32 0.33 0.31 0.32 1.1M
2025-08-22 0.30 0.34 0.30 0.32 1.5M
2025-08-21 0.29 0.32 0.29 0.31 2.6M
2025-08-20 0.29 0.32 0.28 0.30 2.0M
2025-08-19 0.30 0.31 0.28 0.30 4.4M
2025-08-18 0.33 0.35 0.29 0.32 77.3M
2025-08-15 0.27 0.30 0.27 0.29 10.7M
2025-08-14 0.31 0.32 0.30 0.30 1.4M
2025-08-13 0.29 0.34 0.29 0.32 4.6M
2025-08-12 0.32 0.32 0.29 0.30 1.9M
2025-08-11 0.32 0.33 0.30 0.32 5.5M
2025-08-08 0.30 0.33 0.29 0.31 6.5M
2025-08-07 0.30 0.32 0.29 0.30 2.4M
2025-08-06 0.27 0.34 0.27 0.30 14.3M
2025-08-05 0.27 0.28 0.27 0.27 0.3M
2025-08-04 0.27 0.28 0.27 0.28 0.6M
2025-08-01 0.26 0.27 0.25 0.26 0.8M
2025-07-31 0.29 0.29 0.25 0.26 1.8M
2025-07-30 0.31 0.31 0.29 0.29 0.6M
2025-07-29 0.32 0.32 0.29 0.30 1.4M
2025-07-28 0.32 0.32 0.31 0.32 1.0M
2025-07-25 0.32 0.32 0.31 0.31 1.3M
2025-07-24 0.32 0.33 0.32 0.33 1.5M
2025-07-23 0.32 0.32 0.31 0.32 2.4M
2025-07-22 0.32 0.32 0.29 0.31 3.9M
2025-07-21 0.33 0.35 0.31 0.31 4.5M
2025-07-18 0.33 0.34 0.32 0.33 2.8M
2025-07-17 0.34 0.35 0.30 0.31 3.4M
2025-07-16 0.35 0.36 0.32 0.33 2.8M
2025-07-15 0.36 0.38 0.32 0.34 11.3M
2025-07-14 0.64 0.69 0.64 0.65 0.3M
2025-07-11 0.69 0.69 0.61 0.66 1.0M
2025-07-10 0.72 0.74 0.67 0.71 0.5M
2025-07-09 0.67 0.75 0.67 0.75 0.7M
2025-07-08 0.64 0.70 0.62 0.68 0.7M
2025-07-07 0.70 0.71 0.60 0.61 1.6M
2025-07-03 0.75 0.77 0.64 0.65 1.7M
2025-07-02 0.89 0.98 0.73 0.75 1.6M
2025-07-01 0.89 0.92 0.86 0.90 0.4M
2025-06-30 0.82 0.92 0.82 0.85 0.6M
2025-06-27 0.78 0.88 0.78 0.82 0.4M
2025-06-26 0.83 0.84 0.76 0.78 0.4M
2025-06-25 0.83 0.91 0.80 0.83 0.5M
2025-06-24 0.87 0.88 0.79 0.86 0.6M
2025-06-23 0.77 0.82 0.76 0.78 0.4M
2025-06-20 0.73 0.82 0.73 0.79 0.6M
2025-06-18 0.70 0.75 0.69 0.73 0.7M
2025-06-17 0.69 0.74 0.68 0.69 0.7M
2025-06-16 0.67 0.74 0.67 0.70 0.8M
2025-06-13 0.70 0.77 0.66 0.68 1.0M
2025-06-12 0.68 0.75 0.66 0.74 1.2M
2025-06-11 0.62 0.73 0.61 0.69 1.1M
2025-06-10 0.67 0.68 0.60 0.64 2.1M
2025-06-09 0.75 0.78 0.62 0.67 3.1M
2025-06-06 0.85 0.92 0.72 0.76 8.8M
2025-06-05 0.62 1.20 0.59 0.90 464.5M
2025-06-04 0.45 0.45 0.36 0.38 4.9M
2025-06-03 0.57 0.58 0.43 0.45 7.6M
2025-06-02 0.66 2.33 0.53 0.60 194.6M
2025-05-30 0.62 0.62 0.52 0.58 0.5M
2025-05-29 0.63 0.66 0.59 0.60 0.2M
2025-05-28 0.65 0.65 0.60 0.63 0.1M
2025-05-27 0.61 0.64 0.60 0.64 0.2M
2025-05-23 0.60 0.63 0.54 0.61 0.3M
2025-05-22 0.62 0.68 0.59 0.65 2.2M
2025-05-21 0.63 0.75 0.62 0.68 0.2M
2025-05-20 0.68 0.70 0.60 0.60 0.2M
2025-05-19 0.77 0.77 0.62 0.65 0.1M
2025-05-16 0.70 0.76 0.68 0.69 0.1M
2025-05-15 0.80 0.85 0.70 0.70 0.2M
2025-05-14 0.89 0.89 0.83 0.87 0.0M
2025-05-13 0.89 0.92 0.84 0.90 0.0M
2025-05-12 0.86 0.90 0.84 0.87 0.1M
2025-05-09 0.84 0.88 0.81 0.82 0.0M
2025-05-08 0.91 0.91 0.86 0.86 0.0M
2025-05-07 0.91 0.91 0.88 0.89 0.0M
2025-05-06 0.97 0.97 0.90 0.90 0.0M
2025-05-05 0.91 0.96 0.90 0.96 0.0M
2025-05-02 0.95 0.98 0.91 0.96 0.0M
2025-05-01 1.04 1.04 0.96 0.97 0.0M
2025-04-30 0.99 1.03 0.97 0.99 0.0M
2025-04-29 1.00 1.03 1.00 1.03 0.0M
2025-04-28 1.01 1.03 0.96 1.02 0.0M
2025-04-25 0.91 1.03 0.91 1.03 0.0M
2025-04-24 0.93 0.99 0.87 0.98 0.1M
2025-04-23 0.94 0.98 0.94 0.94 0.0M
2025-04-22 0.99 1.04 0.94 0.94 0.0M
2025-04-21 1.03 1.04 0.94 0.99 0.0M
2025-04-17 1.00 1.02 0.94 0.99 0.0M
2025-04-16 1.01 1.04 0.98 0.98 0.0M
2025-04-15 1.04 1.04 0.94 0.98 0.0M
2025-04-14 1.01 1.04 0.95 1.02 0.0M
2025-04-11 0.87 0.95 0.85 0.95 0.0M
2025-04-10 0.84 0.89 0.75 0.88 0.1M
2025-04-09 0.79 0.84 0.74 0.84 0.1M
2025-04-08 0.85 0.85 0.73 0.79 0.0M
2025-04-07 0.75 0.89 0.75 0.75 0.1M
2025-04-04 0.86 0.91 0.81 0.85 0.0M
2025-04-03 0.95 0.95 0.85 0.87 0.0M
2025-04-02 1.03 1.03 0.91 0.95 0.0M
2025-04-01 1.02 1.04 0.73 0.90 0.2M
2025-03-31 1.01 1.08 0.98 0.99 0.1M
2025-03-28 1.07 1.13 1.05 1.06 0.0M
2025-03-27 1.07 1.14 1.07 1.07 0.0M
2025-03-26 1.14 1.18 1.06 1.07 0.0M
2025-03-25 1.14 1.14 1.06 1.09 0.0M
2025-03-24 1.09 1.16 1.09 1.10 0.0M
2025-03-21 1.15 1.16 1.09 1.16 0.0M
2025-03-20 1.00 1.25 0.99 1.15 0.2M
2025-03-19 0.98 1.01 0.93 0.98 0.0M
2025-03-18 0.98 0.98 0.94 0.98 0.0M
2025-03-17 0.93 0.98 0.91 0.98 0.0M
2025-03-14 0.99 0.99 0.90 0.96 0.0M
2025-03-13 0.98 0.98 0.89 0.94 0.0M
2025-03-12 0.87 0.97 0.83 0.97 0.0M
2025-03-11 0.82 0.88 0.81 0.88 0.0M
2025-03-10 0.87 0.89 0.81 0.83 0.1M
2025-03-07 0.81 0.89 0.76 0.87 0.0M
2025-03-06 0.81 0.84 0.79 0.82 0.0M
2025-03-05 0.89 0.90 0.81 0.84 0.0M
2025-03-04 0.80 0.90 0.79 0.83 0.0M
2025-03-03 0.96 0.96 0.81 0.81 0.1M
2025-02-28 0.92 0.94 0.88 0.92 0.1M
2025-02-27 1.02 1.02 0.84 0.90 0.1M
2025-02-26 0.82 1.07 0.82 0.93 0.2M
2025-02-25 0.84 0.86 0.69 0.83 0.3M
2025-02-24 0.99 0.99 0.85 0.85 0.2M
2025-02-21 1.01 1.03 0.96 0.99 0.1M
2025-02-20 1.09 1.09 0.96 1.01 0.1M
2025-02-19 1.09 1.12 1.05 1.05 0.0M
2025-02-18 1.21 1.22 1.05 1.07 0.2M
2025-02-14 1.27 1.27 1.20 1.26 0.1M
2025-02-13 1.25 1.26 1.16 1.24 0.0M
2025-02-12 1.20 1.22 1.14 1.19 0.0M
2025-02-11 1.23 1.24 1.15 1.18 0.1M
2025-02-10 1.23 1.33 1.19 1.21 0.1M
2025-02-07 1.21 1.24 1.18 1.22 0.0M
2025-02-06 1.17 1.20 1.14 1.20 0.0M
2025-02-05 1.16 1.17 1.13 1.15 0.0M
2025-02-04 1.21 1.21 1.15 1.17 0.1M
2025-02-03 1.20 1.23 1.15 1.20 0.1M
2025-01-31 1.20 1.25 1.20 1.24 0.0M
2025-01-30 1.22 1.25 1.16 1.21 0.1M
2025-01-29 1.30 1.30 1.17 1.19 0.1M
2025-01-28 1.41 1.41 1.24 1.27 0.2M
2025-01-27 1.41 1.48 1.29 1.29 0.2M
2025-01-24 1.56 1.56 1.41 1.45 0.2M
2025-01-23 1.70 1.71 1.36 1.46 0.2M
2025-01-22 1.56 1.78 1.56 1.58 0.2M
2025-01-21 1.45 1.57 1.38 1.56 0.1M
2025-01-17 1.35 1.42 1.28 1.40 0.1M
2025-01-16 1.31 1.34 1.28 1.30 0.0M
2025-01-15 1.40 1.44 1.28 1.31 0.2M
2025-01-14 1.35 1.40 1.32 1.39 0.0M
2025-01-13 1.35 1.37 1.30 1.33 0.0M
2025-01-10 1.42 1.50 1.31 1.34 0.1M
2025-01-08 1.52 1.55 1.41 1.42 0.1M
2025-01-07 1.80 1.90 1.52 1.55 0.2M
2025-01-06 1.55 1.75 1.46 1.73 0.2M
2025-01-03 1.32 1.52 1.32 1.48 0.2M
2025-01-02 1.38 1.38 1.30 1.32 0.0M