Ravencoin Historical Data

RVN Page 11
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $0.0112
+2.13%
$234.54 million $10.47 million
Apr 20, 2025 $0.0109
-0.10%
$229.64 million $8.18 million
Apr 19, 2025 $0.0109
+4.19%
$229.88 million $5.65 million
Apr 18, 2025 $0.0105
+0.95%
$220.64 million $7.64 million
Apr 17, 2025 $0.0104
+0.70%
$218.57 million $5.91 million
Apr 16, 2025 $0.0103
+0.36%
$217.05 million $8.45 million
Apr 15, 2025 $0.0103
-2.01%
$216.29 million $7.56 million
Apr 14, 2025 $0.0105
-1.13%
$220.71 million $8.55 million
Apr 13, 2025 $0.0106
-3.88%
$223.2 million $8.02 million
Apr 12, 2025 $0.0111
+5.11%
$232.22 million $7.6 million
Apr 11, 2025 $0.0105
+4.55%
$220.92 million $7.71 million
Apr 10, 2025 $0.0101
-3.76%
$211.27 million $10.66 million
Apr 9, 2025 $0.0105
+12.13%
$219.52 million $13.03 million
Apr 8, 2025 $0.00932
-7.04%
$195.78 million $8.1 million
Apr 7, 2025 $0.01
+2.31%
$210.67 million $17.51 million
Apr 6, 2025 $0.0098
-9.42%
$205.86 million $7.63 million
Apr 5, 2025 $0.0108
-0.56%
$227.3 million $3.37 million
Apr 4, 2025 $0.0109
+2.35%
$228.56 million $6.74 million
Apr 3, 2025 $0.0106
+1.63%
$223.28 million $7.43 million
Apr 2, 2025 $0.0105
-6.61%
$219.67 million $9.11 million
Apr 1, 2025 $0.0112
+1.14%
$235.2 million $6.9 million
Mar 31, 2025 $0.0111
-1.30%
$232.55 million $8.22 million
Mar 30, 2025 $0.0112
+0.47%
$235.57 million $6.19 million
Mar 29, 2025 $0.0112
-4.29%
$234.46 million $5.89 million
Mar 28, 2025 $0.0117
-8.04%
$244.98 million $10.35 million
Mar 27, 2025 $0.0127
-1.67%
$266.39 million $7.85 million
Mar 26, 2025 $0.0129
-1.58%
$270.91 million $7.68 million
Mar 25, 2025 $0.0131
+1.10%
$275.26 million $4.52 million
Mar 24, 2025 $0.013
+6.48%
$272.26 million $9.39 million
Mar 23, 2025 $0.0122
-1.72%
$255.7 million $7.82 million
Mar 22, 2025 $0.0124
+0.48%
$260.16 million $5 million
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