Ravencoin Historical Data

RVN Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.0123
-0.69%
$ 258.91 million $ 7.76 million
Mar 20, 2025 $ 0.0124
-4.31%
$ 260.72 million $ 10.4 million
Mar 19, 2025 $ 0.013
+6.51%
$ 272.39 million $ 17.35 million
Mar 18, 2025 $ 0.0122
-1.51%
$ 255.74 million $ 10.64 million
Mar 17, 2025 $ 0.0124
+3.07%
$ 259.78 million $ 8.82 million
Mar 16, 2025 $ 0.012
-3.48%
$ 252.05 million $ 7.66 million
Mar 15, 2025 $ 0.0124
+1.26%
$ 261.13 million $ 4.82 million
Mar 14, 2025 $ 0.0125
+4.63%
$ 262.45 million $ 11.74 million
Mar 13, 2025 $ 0.0119
-2.09%
$ 250.78 million $ 15.73 million
Mar 12, 2025 $ 0.0122
+3.14%
$ 256.04 million $ 15.77 million
Mar 11, 2025 $ 0.0118
+7.22%
$ 248.17 million $ 16.17 million
Mar 10, 2025 $ 0.011
-2.05%
$ 231.46 million $ 16.25 million
Mar 9, 2025 $ 0.0112
-9.83%
$ 236.21 million $ 13.88 million
Mar 8, 2025 $ 0.0125
-1.55%
$ 261.99 million $ 6.83 million
Mar 7, 2025 $ 0.0127
-0.63%
$ 266.13 million $ 10.98 million
Mar 6, 2025 $ 0.0128
-3.31%
$ 267.76 million $ 7.64 million
Mar 5, 2025 $ 0.0132
+4.68%
$ 276.97 million $ 6.56 million
Mar 4, 2025 $ 0.0126
+0.26%
$ 264.59 million $ 9.52 million
Mar 3, 2025 $ 0.0126
-15.52%
$ 263.96 million $ 9.17 million
Mar 2, 2025 $ 0.0149
+11.05%
$ 312.4 million $ 9.07 million
Mar 1, 2025 $ 0.0134
-0.22%
$ 281.27 million $ 4.8 million
Feb 28, 2025 $ 0.0134
-0.67%
$ 281.9 million $ 9.58 million
Feb 27, 2025 $ 0.0135
+0.19%
$ 283.8 million $ 6.97 million
Feb 26, 2025 $ 0.0135
-1.22%
$ 283.17 million $ 7.4 million
Feb 25, 2025 $ 0.0137
+3.69%
$ 286.66 million $ 10.23 million
Feb 24, 2025 $ 0.0132
-11.79%
$ 276.46 million $ 8.41 million
Feb 23, 2025 $ 0.0149
-0.69%
$ 313.43 million $ 3.98 million
Feb 22, 2025 $ 0.015
+4.08%
$ 315.61 million $ 4.87 million
Feb 21, 2025 $ 0.0144
-1.95%
$ 303.24 million $ 8.8 million
Feb 20, 2025 $ 0.0147
+4.09%
$ 309.27 million $ 6.15 million
Feb 19, 2025 $ 0.0141
+1.62%
$ 297.1 million $ 5.97 million
Feb 18, 2025 $ 0.0139
-1.63%
$ 292.41 million $ 10.95 million
Feb 17, 2025 $ 0.0142
-2.23%
$ 297.25 million $ 5.93 million
Feb 16, 2025 $ 0.0145
-1.90%
$ 304.03 million $ 4.7 million
Feb 15, 2025 $ 0.0148
-1.44%
$ 309.92 million $ 4.86 million
Feb 14, 2025 $ 0.015
+1.22%
$ 314.42 million $ 6.57 million
Feb 13, 2025 $ 0.0148
-3.88%
$ 310.61 million $ 5.99 million
Feb 12, 2025 $ 0.0154
+5.87%
$ 323.14 million $ 8.61 million
Feb 11, 2025 $ 0.0145
+1.26%
$ 305.21 million $ 6.29 million
Feb 10, 2025 $ 0.0144
+1.36%
$ 301.37 million $ 7 million
Feb 9, 2025 $ 0.0142
-1.54%
$ 297.34 million $ 4.7 million
Feb 8, 2025 $ 0.0144
+5.39%
$ 302 million $ 5.08 million
Feb 7, 2025 $ 0.0136
-2.82%
$ 286.54 million $ 7.97 million
Feb 6, 2025 $ 0.014
-4.35%
$ 294.83 million $ 6.42 million
Feb 5, 2025 $ 0.0147
-1.12%
$ 308.25 million $ 7.26 million
Feb 4, 2025 $ 0.0148
-6.11%
$ 311.79 million $ 8.65 million
Feb 3, 2025 $ 0.0158
+3.86%
$ 331.98 million $ 23.7 million
Feb 2, 2025 $ 0.0152
-10.91%
$ 319.64 million $ 11.16 million
Feb 1, 2025 $ 0.0171
-6.71%
$ 358.82 million $ 5.4 million
Jan 31, 2025 $ 0.0183
+0.73%
$ 384.64 million $ 5.72 million