Ravencoin Historical Data

RVN
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.00289
-12.86%
$47.42 million $22.58 million
Aug 17 $0.0033
+11.90%
$54.38 million $23.55 million
Aug 10 $0.00295
-16.91%
$48.33 million $49.87 million
Aug 3 $0.00355
-0.91%
$58.13 million $6.67 million
Jul 27 $0.00358
-4.75%
$58.6 million $14.59 million
Jul 20 $0.00376
-0.41%
$61.5 million $20.46 million
Jul 13 $0.00377
+0.59%
$61.7 million $15.77 million
Jul 6 $0.00375
-2.65%
$61.24 million $44.86 million
Jun 29 $0.00385
-2.38%
$62.91 million $13.35 million
Jun 22 $0.00395
-3.48%
$64.4 million $19.14 million
Jun 15 $0.00423
-4.64%
$66.69 million $14.23 million
Jun 8 $0.0044
+4.43%
$72.2 million $14.99 million
Jun 1 $0.00422
-20.17%
$68.68 million $26.19 million
May 25 $0.00519
-3.18%
$85.96 million $20.54 million
May 18 $0.00554
+0.66%
$87.17 million $11.42 million
May 11 $0.00559
-12.65%
$89.49 million $14.2 million
May 4 $0.0064
+8.70%
$103.86 million $18.26 million
Apr 27 $0.00589
-2.66%
$95.46 million $4.72 million
Apr 20 $0.00599
+3.79%
$97.96 million $55.47 million
Apr 13 $0.00592
+6.25%
$93.42 million $38.77 million
Apr 6 $0.00573
-0.03%
$90.22 million $28.08 million
Mar 30 $0.00574
-0.12%
$92.73 million $36.35 million
Mar 23 $0.00574
+4.49%
$92.8 million $68 million
Mar 16 $0.0055
-1.02%
$88.71 million $130.44 million
Mar 9 $0.00555
+4.56%
$89.58 million $28.46 million
Mar 2 $0.00542
-3.65%
$85.61 million $28.19 million
Feb 23 $0.00562
-5.46%
$90.56 million $42.14 million
Feb 16 $0.00612
-2.55%
$95.73 million $34.57 million
Feb 9 $0.00636
+8.70%
$101.03 million $38.83 million
Feb 2 $0.00601
-1.11%
$94.01 million $70.44 million
Jan 26 $0.00607
-7.84%
$97.52 million $97.06 million
Jan 19 $0.00684
-6.32%
$105.74 million $34.19 million
Jan 12 $0.00771
+0.60%
$117 million $55 million
Jan 5 $0.00761
-2.15%
$122.56 million $35.81 million
Dec 29 $0.00764
+6.02%
$124.34 million $38.57 million
Dec 22 $0.00716
+4.32%
$114.94 million $31.2 million
Dec 15 $0.00707
-4.70%
$109.29 million $31.51 million
Dec 8 $0.00771
-0.95%
$118.05 million $31.87 million
Dec 1 $0.00795
-1.07%
$123.59 million $45.72 million
Nov 24 $0.00841
+5.61%
$127.36 million $46.81 million
Nov 17 $0.00808
-10.77%
$126.14 million $57.63 million
Nov 10 $0.00931
-13.35%
$143.14 million $62.75 million
Nov 3 $0.0114
+15.68%
$169.57 million $245.47 million
Oct 27 $0.00996
-2.46%
$154.98 million $44.08 million
Oct 20 $0.00984
+0.08%
$153.92 million $32.94 million
Oct 13 $0.0097
-2.79%
$148.18 million $56.43 million
Oct 6 $0.00902
-26.53%
$150.39 million $105.53 million
Sep 29 $0.0123
+4.83%
$185.13 million $60.13 million
Sep 22 $0.0113
-11.82%
$176.14 million $57.7 million
Sep 15 $0.013
-3.30%
$193.83 million $46.86 million
Download