Ravencoin Historical Data

RVN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.023
-22.94%
$-- $429.93 million
May 2022 $0.0299
-29.15%
$-- $614.31 million
Apr 2022 $0.0421
-39.40%
$-- $690.83 million
Mar 2022 $0.0695
+10.51%
$-- $785.24 million
Feb 2022 $0.0629
-10.46%
$-- $560.09 million
Jan 2022 $0.0703
-28.82%
$-- $2.22 billion
Dec 2021 $0.0987
-8.24%
$1.03 billion $1.2 billion
Nov 2021 $0.108
-10.98%
$1.1 billion $1.86 billion
Oct 2021 $0.121
+25.97%
$1.21 billion $1.67 billion
Sep 2021 $0.0959
-25.44%
$935.89 million $1.73 billion
Aug 2021 $0.129
+94.57%
$1.23 billion $3.82 billion
Jul 2021 $0.0655
+16.32%
$610.25 million $1.17 billion
Jun 2021 $0.0562
-32.86%
$511.76 million $1.33 billion
May 2021 $0.0785
-54.64%
$697.35 million $3.54 billion
Apr 2021 $0.173
-8.06%
$1.5 billion $7.5 billion
Mar 2021 $0.195
+49.04%
$1.65 billion $9.82 billion
Feb 2021 $0.131
+433.27%
$1.08 billion $12.33 billion
Jan 2021 $0.0231
+83.50%
$185.57 million $1.58 billion
Dec 2020 $0.0126
-12.67%
$98.37 million $221.51 million
Nov 2020 $0.0141
+24.94%
$105.58 million $293.42 million
Oct 2020 $0.0113
-20.20%
$83.2 million $172.35 million
Sep 2020 $0.0141
-36.96%
$101.12 million $259.69 million
Aug 2020 $0.0225
+9.10%
$155.64 million $876.08 million
Jul 2020 $0.0206
+8.68%
$138.06 million $548.15 million
Jun 2020 $0.0189
-3.98%
$122.92 million $593.43 million
May 2020 $0.0197
+4.12%
$123.92 million $709.37 million
Apr 2020 $0.0189
+23.46%
$114.7 million $326.03 million
Mar 2020 $0.0153
-40.31%
$89.54 million $329.92 million
Feb 2020 $0.0257
-5.71%
$57.98 million $689.45 million
Jan 2020 $0.0273
+19.09%
$-- $268.49 million
Dec 2019 $0.0229
+0.70%
$-- $403.52 million
Nov 2019 $0.0228
-21.40%
$-- $240.13 million
Oct 2019 $0.029
-5.79%
$-- $501.05 million
Sep 2019 $0.0307
-4.69%
$-- $434.88 million
Aug 2019 $0.0322
-25.03%
$-- $352.55 million
Jul 2019 $0.0429
-18.40%
$-- $518.66 million
Jun 2019 $0.0526
-11.98%
$-- $781.69 million
May 2019 $0.0597
+19.41%
$-- $475.79 million
Apr 2019 $0.0497
-18.37%
$-- $573.86 million
Mar 2019 $0.061
+355.99%
$-- $1.17 billion
Feb 2019 $0.0134
+23.15%
$-- $101.29 million
Jan 2019 $0.0109
-14.97%
$-- $52.58 million
Dec 2018 $0.0127
-29.40%
$-- $43.23 million
Nov 2018 $0.018
-56.35%
$40.66 million $2.47 million
Oct 2018 $0.0438
+210.24%
$-- $201,314
Sep 2018 $0.014
-40.54%
$-- $198,709
Aug 2018 $0.0236
-1.47%
$-- $209,138
Jul 2018 $0.0206
+24.39%
$-- $219,090
Jun 2018 $0.0148
-52.24%
$-- $197,715
May 2018 $0.0307
-2.81%
$-- $264,217