Ravencoin Historical Data

RVN Page 10
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $0.0199
-2.11%
$299.83 million $345.53 million
Jun 9, 2025 $0.0203
+29.20%
$306.34 million $243.68 million
Jun 8, 2025 $0.0157
+1.37%
$237.1 million $140.98 million
Jun 7, 2025 $0.0155
+17.86%
$233.9 million $138.41 million
Jun 6, 2025 $0.0132
-11.38%
$198.42 million $174 million
Jun 5, 2025 $0.0149
+36.70%
$223.89 million $631.62 million
Jun 4, 2025 $0.0109
-2.21%
$163.78 million $7.62 million
Jun 3, 2025 $0.0111
-0.59%
$167.48 million $8.5 million
Jun 2, 2025 $0.0112
+1.35%
$168.47 million $6.55 million
Jun 1, 2025 $0.011
+2.27%
$166.22 million $6.65 million
May 31, 2025 $0.0108
+0.98%
$162.55 million $11.21 million
May 30, 2025 $0.0107
-7.81%
$160.97 million $13.71 million
May 29, 2025 $0.0116
-4.79%
$174.59 million $12.17 million
May 28, 2025 $0.0122
-0.90%
$183.38 million $7.25 million
May 27, 2025 $0.0123
+2.28%
$185.05 million $7.78 million
May 26, 2025 $0.012
-1.30%
$180.92 million $5.8 million
May 25, 2025 $0.0122
+0.52%
$183.31 million $8.68 million
May 24, 2025 $0.0121
+0.68%
$182.37 million $5.31 million
May 23, 2025 $0.012
-10.21%
$181.13 million $12.58 million
May 22, 2025 $0.0134
+5.06%
$201.74 million $7.53 million
May 21, 2025 $0.0127
+1.08%
$192.03 million $10.1 million
May 20, 2025 $0.0126
+1.69%
$189.98 million $10.83 million
May 19, 2025 $0.0124
-2.38%
$186.81 million $10.42 million
May 18, 2025 $0.0127
+4.20%
$191.36 million $10.77 million
May 17, 2025 $0.0122
-3.40%
$183.66 million $13.92 million
May 16, 2025 $0.0126
-1.73%
$190.12 million $9.15 million
May 15, 2025 $0.0128
-4.68%
$193.46 million $13.14 million
May 14, 2025 $0.0135
-4.74%
$202.96 million $11.32 million
May 13, 2025 $0.0141
+4.01%
$213.05 million $12.42 million
May 12, 2025 $0.0136
+0.68%
$204.84 million $19.32 million
May 11, 2025 $0.0135
-1.78%
$203.45 million $13.77 million
May 10, 2025 $0.0137
+4.24%
$207.14 million $15.02 million
May 9, 2025 $0.0132
+6.75%
$198.71 million $17.72 million
May 8, 2025 $0.0123
+13.39%
$186.16 million $14.07 million
May 7, 2025 $0.0109
+3.27%
$164.17 million $16.11 million
May 6, 2025 $0.0105
-1.03%
$158.97 million $10.5 million
May 5, 2025 $0.0107
+1.94%
$160.63 million $9.67 million
May 4, 2025 $0.0105
-6.81%
$157.58 million $9.22 million
May 3, 2025 $0.0112
-4.48%
$169.12 million $6.48 million
May 2, 2025 $0.0117
+1.04%
$177.05 million $9.99 million
May 1, 2025 $0.0116
+0.05%
$175.23 million $7.77 million
Apr 30, 2025 $0.0116
-1.30%
$175.13 million $9.63 million
Apr 29, 2025 $0.0118
-2.51%
$177.45 million $3.68 million
Apr 28, 2025 $0.0121
+0.41%
$182 million $16.5 million
Apr 27, 2025 $0.012
-4.95%
$181.24 million $7.6 million
Apr 26, 2025 $0.0127
+2.67%
$190.69 million $9.72 million
Apr 25, 2025 $0.0123
+1.28%
$185.73 million $12.67 million
Apr 24, 2025 $0.0122
+1.27%
$255.46 million $10.41 million
Apr 23, 2025 $0.012
+1.28%
$252.25 million $11.86 million
Apr 22, 2025 $0.0119
+6.23%
$249.12 million $11.6 million