Ravencoin Historical Data

RVN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $0.0277
+3.11%
$581.24 million $43.44 million
Mar 16, 2024 $0.0268
-7.94%
$563.73 million $52.92 million
Mar 15, 2024 $0.0292
-6.57%
$612.36 million $100.49 million
Mar 14, 2024 $0.0312
-4.41%
$655.43 million $67.05 million
Mar 13, 2024 $0.0326
+0.68%
$685.65 million $41.68 million
Mar 12, 2024 $0.0324
-4.13%
$681.02 million $83.84 million
Mar 11, 2024 $0.0338
+16.23%
$710.39 million $181.88 million
Mar 10, 2024 $0.0291
+3.93%
$611.21 million $59.93 million
Mar 9, 2024 $0.028
-0.54%
$588.08 million $27.99 million
Mar 8, 2024 $0.0282
+0.05%
$591.27 million $53.29 million
Mar 7, 2024 $0.0281
+1.31%
$591 million $55.64 million
Mar 6, 2024 $0.0278
+6.36%
$583.36 million $61.9 million
Mar 5, 2024 $0.0261
-8.71%
$548.47 million $111.63 million
Mar 4, 2024 $0.0286
+1.89%
$600.83 million $33.32 million
Mar 3, 2024 $0.0281
-4.01%
$589.71 million $34.8 million
Mar 2, 2024 $0.0293
+8.60%
$614.36 million $33.08 million
Mar 1, 2024 $0.0269
+4.45%
$565.7 million $19.02 million
Feb 29, 2024 $0.0258
+0.58%
$541.6 million $32.66 million
Feb 28, 2024 $0.0256
+0.48%
$538.46 million $38.74 million
Feb 27, 2024 $0.0255
-1.70%
$535.87 million $26.19 million
Feb 26, 2024 $0.026
+2.10%
$545.11 million $24.85 million
Feb 25, 2024 $0.0254
+5.61%
$533.94 million $25.77 million
Feb 24, 2024 $0.0241
+6.41%
$505.6 million $32.58 million
Feb 23, 2024 $0.0226
+1.21%
$475.16 million $21.77 million
Feb 22, 2024 $0.0224
+3.46%
$469.46 million $22.6 million
Feb 21, 2024 $0.0216
-3.05%
$453.78 million $15.09 million
Feb 20, 2024 $0.0223
-3.07%
$468.03 million $20.98 million
Feb 19, 2024 $0.023
-1.13%
$482.87 million $21.89 million
Feb 18, 2024 $0.0233
+9.31%
$488.37 million $40.67 million
Feb 17, 2024 $0.0213
-0.03%
$446.79 million $11.72 million
Feb 16, 2024 $0.0213
+0.16%
$446.91 million $13.15 million
Feb 15, 2024 $0.0212
+3.33%
$446.21 million $16.7 million
Feb 14, 2024 $0.0206
+3.45%
$431.8 million $12.01 million
Feb 13, 2024 $0.0199
-0.96%
$417.4 million $10.89 million
Feb 12, 2024 $0.0201
+2.18%
$421.48 million $9.9 million
Feb 11, 2024 $0.0196
-1.68%
$412.49 million $10.05 million
Feb 10, 2024 $0.02
-1.96%
$419.53 million $18.8 million
Feb 9, 2024 $0.0204
+10.45%
$427.92 million $51.89 million
Feb 8, 2024 $0.0184
+0.64%
$387.43 million $7.46 million
Feb 7, 2024 $0.0183
+4.50%
$384.97 million $7.9 million
Feb 6, 2024 $0.0175
-0.50%
$368.41 million $6.32 million
Feb 5, 2024 $0.0176
-0.79%
$370.25 million $6.88 million
Feb 4, 2024 $0.0178
-1.14%
$373.2 million $4.76 million
Feb 3, 2024 $0.018
-1.05%
$377.51 million $4.92 million
Feb 2, 2024 $0.0182
+0.57%
$381.51 million $6.34 million
Feb 1, 2024 $0.0181
+0.60%
$379.35 million $9.99 million
Jan 31, 2024 $0.018
-1.92%
$377.08 million $8.83 million
Jan 30, 2024 $0.0183
-2.25%
$384.46 million $9.1 million
Jan 29, 2024 $0.0187
+2.31%
$393.29 million $8.34 million
Jan 28, 2024 $0.0183
-2.17%
$384.43 million $7.13 million