Ravencoin Historical Data

RVN Page 18
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $0.0305
-1.76%
$639.7 million $41.83 million
May 5, 2024 $0.031
+1.16%
$651.17 million $29.84 million
May 4, 2024 $0.0307
-0.31%
$643.69 million $31.98 million
May 3, 2024 $0.0307
+6.29%
$645.69 million $38.44 million
May 2, 2024 $0.0289
+1.28%
$607.47 million $42.53 million
May 1, 2024 $0.0286
-0.66%
$599.77 million $68.62 million
Apr 30, 2024 $0.0288
-5.75%
$603.78 million $55.78 million
Apr 29, 2024 $0.0305
-1.20%
$640.61 million $45.5 million
Apr 28, 2024 $0.0309
-4.32%
$648.42 million $31.58 million
Apr 27, 2024 $0.0323
-1.37%
$677.72 million $47.22 million
Apr 26, 2024 $0.0327
-4.15%
$687.14 million $63.46 million
Apr 25, 2024 $0.0341
+3.23%
$716.87 million $75.07 million
Apr 24, 2024 $0.0331
-0.12%
$694.45 million $107.03 million
Apr 23, 2024 $0.0331
-2.44%
$695.28 million $56.63 million
Apr 22, 2024 $0.0339
+7.42%
$712.64 million $70.12 million
Apr 21, 2024 $0.0316
-3.27%
$663.42 million $51.14 million
Apr 20, 2024 $0.0327
+6.87%
$685.86 million $54.91 million
Apr 19, 2024 $0.0306
+0.79%
$641.77 million $90.68 million
Apr 18, 2024 $0.0303
+7.73%
$636.73 million $47.4 million
Apr 17, 2024 $0.0281
-6.36%
$591.07 million $50.17 million
Apr 16, 2024 $0.0301
+1.93%
$631.19 million $59.89 million
Apr 15, 2024 $0.0295
-6.43%
$619.21 million $78.71 million
Apr 14, 2024 $0.0315
+7.92%
$661.77 million $136.65 million
Apr 13, 2024 $0.0292
-11.47%
$613.21 million $158.74 million
Apr 12, 2024 $0.033
-18.27%
$692.64 million $103.92 million
Apr 11, 2024 $0.0404
-4.23%
$847.43 million $48.62 million
Apr 10, 2024 $0.0421
+2.32%
$884.89 million $59.99 million
Apr 9, 2024 $0.0412
-2.45%
$864.87 million $56.11 million
Apr 8, 2024 $0.0422
+5.19%
$886.57 million $67.71 million
Apr 7, 2024 $0.0401
-0.35%
$842.79 million $46.04 million
Apr 6, 2024 $0.0403
+0.76%
$845.74 million $57.38 million
Apr 5, 2024 $0.04
+1.63%
$839.36 million $77.72 million
Apr 4, 2024 $0.0393
-0.33%
$825.92 million $105.8 million
Apr 3, 2024 $0.0395
-11.22%
$828.69 million $109.85 million
Apr 2, 2024 $0.0444
-7.64%
$933.43 million $175.24 million
Apr 1, 2024 $0.0481
-3.46%
$1.01 billion $230.27 million
Mar 31, 2024 $0.0499
-14.38%
$1.05 billion $245.35 million
Mar 30, 2024 $0.0582
+30.58%
$1.22 billion $360.08 million
Mar 29, 2024 $0.0446
+24.77%
$936.41 million $721.05 million
Mar 28, 2024 $0.0357
+4.54%
$750.54 million $115.43 million
Mar 27, 2024 $0.0342
-12.00%
$718.04 million $196.13 million
Mar 26, 2024 $0.0389
+34.34%
$816.32 million $170.31 million
Mar 25, 2024 $0.0289
+7.44%
$607.67 million $40.08 million
Mar 24, 2024 $0.0269
+3.89%
$565.57 million $32.75 million
Mar 23, 2024 $0.0259
+1.27%
$544.37 million $34.99 million
Mar 22, 2024 $0.0256
-2.87%
$537.54 million $48.88 million
Mar 21, 2024 $0.0264
+2.17%
$553.41 million $52.87 million
Mar 20, 2024 $0.0258
+10.72%
$541.67 million $72.07 million
Mar 19, 2024 $0.0233
-10.27%
$489.2 million $96.81 million
Mar 18, 2024 $0.026
-6.20%
$545.19 million $36.99 million