Ravencoin Historical Data

RVN Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0277
+8.89%
$ 580.67 million $ 18.01 million
Dec 10, 2024 $ 0.0254
-3.24%
$ 533.16 million $ 38.69 million
Dec 9, 2024 $ 0.0262
-19.71%
$ 551.17 million $ 45.09 million
Dec 8, 2024 $ 0.0327
+1.60%
$ 686.5 million $ 16.35 million
Dec 7, 2024 $ 0.0322
-3.30%
$ 675.72 million $ 18.65 million
Dec 6, 2024 $ 0.0333
+4.48%
$ 698.69 million $ 29.81 million
Dec 5, 2024 $ 0.0318
-7.43%
$ 669.45 million $ 40.79 million
Dec 4, 2024 $ 0.0344
+1.21%
$ 722.1 million $ 58.01 million
Dec 3, 2024 $ 0.034
+18.17%
$ 713.25 million $ 109.24 million
Dec 2, 2024 $ 0.0287
+6.90%
$ 603.58 million $ 33.63 million
Dec 1, 2024 $ 0.0269
+0.87%
$ 564.61 million $ 14.91 million
Nov 30, 2024 $ 0.0267
+4.82%
$ 559.86 million $ 19.95 million
Nov 29, 2024 $ 0.0254
+3.89%
$ 534.11 million $ 16.2 million
Nov 28, 2024 $ 0.0245
+0.51%
$ 514.15 million $ 11.38 million
Nov 27, 2024 $ 0.0244
+6.33%
$ 511.57 million $ 15.64 million
Nov 26, 2024 $ 0.0229
-5.83%
$ 481.1 million $ 16.16 million
Nov 25, 2024 $ 0.0243
-5.96%
$ 510.94 million $ 18.63 million
Nov 24, 2024 $ 0.0259
+2.19%
$ 543.47 million $ 25.9 million
Nov 23, 2024 $ 0.0253
+11.00%
$ 531.64 million $ 30.78 million
Nov 22, 2024 $ 0.0228
+0.83%
$ 479.27 million $ 13.96 million
Nov 21, 2024 $ 0.0226
+6.09%
$ 475.31 million $ 13.43 million
Nov 20, 2024 $ 0.0213
-4.41%
$ 448.04 million $ 9.71 million
Nov 19, 2024 $ 0.0223
-3.95%
$ 468.77 million $ 15.83 million
Nov 18, 2024 $ 0.0232
+12.97%
$ 488.06 million $ 23.28 million
Nov 17, 2024 $ 0.0206
-7.00%
$ 432.11 million $ 11.1 million
Nov 16, 2024 $ 0.0221
+6.83%
$ 464.58 million $ 15.44 million
Nov 15, 2024 $ 0.0207
+6.36%
$ 434.87 million $ 13.21 million
Nov 14, 2024 $ 0.0195
-2.32%
$ 408.92 million $ 13.98 million
Nov 13, 2024 $ 0.0199
-1.25%
$ 418.63 million $ 21.44 million
Nov 12, 2024 $ 0.0202
-2.70%
$ 423.95 million $ 22.7 million
Nov 11, 2024 $ 0.0207
+4.04%
$ 435.72 million $ 15.03 million
Nov 10, 2024 $ 0.0199
+6.35%
$ 418.73 million $ 16.57 million
Nov 9, 2024 $ 0.0187
+4.59%
$ 393.57 million $ 9.53 million
Nov 8, 2024 $ 0.0179
+0.05%
$ 376.23 million $ 6.76 million
Nov 7, 2024 $ 0.0179
+0.81%
$ 375.98 million $ 9.48 million
Nov 6, 2024 $ 0.0178
+8.41%
$ 372.88 million $ 11.97 million
Nov 5, 2024 $ 0.0164
+4.44%
$ 343.88 million $ 8.35 million
Nov 4, 2024 $ 0.0157
-1.97%
$ 329.25 million $ 6.39 million
Nov 3, 2024 $ 0.016
-2.69%
$ 335.85 million $ 8.98 million
Nov 2, 2024 $ 0.0164
-1.94%
$ 345.11 million $ 3.49 million
Nov 1, 2024 $ 0.0168
-0.74%
$ 351.95 million $ 5.56 million
Oct 31, 2024 $ 0.0169
-6.45%
$ 354.59 million $ 6.59 million
Oct 30, 2024 $ 0.0181
-0.97%
$ 379.15 million $ 8.39 million
Oct 29, 2024 $ 0.0182
+6.56%
$ 382.85 million $ 8.68 million
Oct 28, 2024 $ 0.0171
+0.23%
$ 359.26 million $ 9.38 million
Oct 27, 2024 $ 0.0171
-2.21%
$ 358.43 million $ 6.39 million
Oct 26, 2024 $ 0.0175
+0.77%
$ 366.63 million $ 10.34 million
Oct 25, 2024 $ 0.0173
-18.12%
$ 363.67 million $ 41.06 million
Oct 24, 2024 $ 0.0212
+25.73%
$ 444.18 million $ 56.09 million
Oct 23, 2024 $ 0.0168
-4.67%
$ 353.27 million $ 5.88 million