Ravencoin Historical Data

RVN Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.0182
+2.65%
$ 381.85 million $ 6.3 million
Jan 29, 2025 $ 0.0177
+3.43%
$ 372.01 million $ 5.93 million
Jan 28, 2025 $ 0.0171
-5.11%
$ 359.66 million $ 5.86 million
Jan 27, 2025 $ 0.018
-2.74%
$ 378.98 million $ 10.2 million
Jan 26, 2025 $ 0.0186
-0.19%
$ 389.69 million $ 5.05 million
Jan 25, 2025 $ 0.0186
+0.55%
$ 390.45 million $ 4.37 million
Jan 24, 2025 $ 0.0185
-0.90%
$ 388.3 million $ 7.07 million
Jan 23, 2025 $ 0.0187
-1.97%
$ 391.84 million $ 9.35 million
Jan 22, 2025 $ 0.019
-2.38%
$ 399.72 million $ 8.51 million
Jan 21, 2025 $ 0.0195
+3.91%
$ 409.44 million $ 9.53 million
Jan 20, 2025 $ 0.0188
-1.93%
$ 393.98 million $ 23.56 million
Jan 19, 2025 $ 0.0191
-6.75%
$ 401.75 million $ 18.84 million
Jan 18, 2025 $ 0.0205
-5.69%
$ 430.84 million $ 10.15 million
Jan 17, 2025 $ 0.0218
+6.57%
$ 456.82 million $ 9.94 million
Jan 16, 2025 $ 0.0204
-1.99%
$ 428.69 million $ 10.54 million
Jan 15, 2025 $ 0.0208
+6.48%
$ 437.27 million $ 13.37 million
Jan 14, 2025 $ 0.0196
+4.29%
$ 410.65 million $ 5.75 million
Jan 13, 2025 $ 0.0187
-3.58%
$ 393.75 million $ 12.54 million
Jan 12, 2025 $ 0.0194
-1.45%
$ 408.31 million $ 4.16 million
Jan 11, 2025 $ 0.0197
-0.50%
$ 414.34 million $ 4.88 million
Jan 10, 2025 $ 0.0198
+1.58%
$ 416.42 million $ 7.45 million
Jan 9, 2025 $ 0.0195
-2.46%
$ 409.96 million $ 8.48 million
Jan 8, 2025 $ 0.02
-1.91%
$ 420.33 million $ 13.09 million
Jan 7, 2025 $ 0.0204
-11.29%
$ 428.52 million $ 12.39 million
Jan 6, 2025 $ 0.023
-0.16%
$ 483.36 million $ 7.98 million
Jan 5, 2025 $ 0.023
-1.95%
$ 483.83 million $ 5.83 million
Jan 4, 2025 $ 0.0235
+0.84%
$ 493.44 million $ 9.17 million
Jan 3, 2025 $ 0.0233
+6.24%
$ 489.32 million $ 8.4 million
Jan 2, 2025 $ 0.0219
+5.87%
$ 460.56 million $ 12.29 million
Jan 1, 2025 $ 0.0207
+2.82%
$ 435.05 million $ 6.55 million
Dec 31, 2024 $ 0.0202
-1.71%
$ 423.23 million $ 7.44 million
Dec 30, 2024 $ 0.0205
-0.28%
$ 430.58 million $ 9.05 million
Dec 29, 2024 $ 0.0206
-5.35%
$ 431.89 million $ 6.63 million
Dec 28, 2024 $ 0.0217
+4.16%
$ 456.26 million $ 6.16 million
Dec 27, 2024 $ 0.0209
-0.37%
$ 438.06 million $ 7.28 million
Dec 26, 2024 $ 0.0209
-5.45%
$ 439.79 million $ 7.69 million
Dec 25, 2024 $ 0.0222
-2.56%
$ 465.21 million $ 8.03 million
Dec 24, 2024 $ 0.0227
+4.01%
$ 477.4 million $ 8.66 million
Dec 23, 2024 $ 0.0219
+6.03%
$ 459.03 million $ 8.81 million
Dec 22, 2024 $ 0.0206
+0.26%
$ 432.88 million $ 8.29 million
Dec 21, 2024 $ 0.0206
-5.83%
$ 431.85 million $ 10.97 million
Dec 20, 2024 $ 0.0218
+2.20%
$ 458.62 million $ 24.65 million
Dec 19, 2024 $ 0.0214
-5.57%
$ 448.75 million $ 24.58 million
Dec 18, 2024 $ 0.0226
-11.84%
$ 475.15 million $ 20.55 million
Dec 17, 2024 $ 0.0257
-6.40%
$ 538.93 million $ 12.42 million
Dec 16, 2024 $ 0.0274
-3.05%
$ 575.72 million $ 18.16 million
Dec 15, 2024 $ 0.0283
+5.36%
$ 593.72 million $ 13.48 million
Dec 14, 2024 $ 0.0268
-5.48%
$ 563.52 million $ 11.65 million
Dec 13, 2024 $ 0.0284
+0.26%
$ 596.05 million $ 14.79 million
Dec 12, 2024 $ 0.0283
+2.39%
$ 594.46 million $ 20.91 million