Ravencoin Historical Data

RVN Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0139
+7.80%
$203.17 million $51.88 million
Sep 1 $0.0128
-2.26%
$195.01 million $43.07 million
Aug 25 $0.0133
-3.44%
$198.16 million $57.89 million
Aug 18 $0.0142
+0.24%
$207.76 million $75.54 million
Aug 11 $0.0141
-3.30%
$213.19 million $115.31 million
Aug 4 $0.0145
+7.61%
$220.48 million $67.18 million
Jul 28 $0.0135
-17.66%
$203.46 million $118.17 million
Jul 21 $0.0163
+2.77%
$247.26 million $309.22 million
Jul 14 $0.0151
+6.26%
$238.92 million $150.76 million
Jul 7 $0.0142
+10.21%
$214.31 million $123.06 million
Jun 30 $0.0128
-11.48%
$194.43 million $67.12 million
Jun 23 $0.0139
-4.09%
$217.85 million $129.5 million
Jun 16 $0.0154
-18.85%
$219.11 million $428.98 million
Jun 9 $0.0186
+18.26%
$286.33 million $1.43 billion
Jun 2 $0.0155
+40.72%
$237.1 million $966.69 million
May 26 $0.011
-9.32%
$166.22 million $64.58 million
May 19 $0.0121
-4.70%
$183.31 million $56.78 million
May 12 $0.0122
-9.73%
$191.36 million $79.27 million
May 5 $0.0137
+31.45%
$203.45 million $83.09 million
Apr 28 $0.0105
-13.06%
$157.58 million $63.28 million
Apr 21 $0.012
+9.95%
$181.24 million $74.31 million
Apr 14 $0.0109
+2.98%
$229.64 million $43.77 million
Apr 7 $0.0111
+12.78%
$223.2 million $64.62 million
Mar 31 $0.0098
-12.63%
$205.86 million $49.4 million
Mar 24 $0.0112
-8.30%
$235.57 million $45.69 million
Mar 17 $0.0124
+3.22%
$255.7 million $59.97 million
Mar 10 $0.0124
+10.51%
$252.05 million $80.47 million
Mar 3 $0.0125
-16.15%
$236.21 million $50.7 million
Feb 24 $0.0149
-0.33%
$312.4 million $56.47 million
Feb 17 $0.015
+3.81%
$313.43 million $42.67 million
Feb 10 $0.0148
+4.23%
$304.03 million $39.32 million
Feb 3 $0.0144
-5.52%
$297.34 million $59.09 million
Jan 27 $0.0152
-17.96%
$319.64 million $50.56 million
Jan 20 $0.0186
-2.81%
$389.69 million $62.4 million
Jan 13 $0.0205
+5.50%
$401.75 million $62.29 million
Jan 6 $0.0197
-14.42%
$408.31 million $54.28 million
Dec 30 $0.0235
+14.28%
$483.83 million $52.89 million
Dec 23 $0.0217
+5.39%
$431.89 million $46.62 million
Dec 16 $0.0206
-27.27%
$432.88 million $111.32 million
Dec 9 $0.0268
-17.91%
$593.72 million $149.15 million
Dec 2 $0.0322
+19.67%
$686.5 million $290.13 million
Nov 25 $0.0269
+3.92%
$564.61 million $112.87 million
Nov 18 $0.0253
+23.05%
$543.47 million $107 million
Nov 11 $0.0221
+10.93%
$432.11 million $101.79 million
Nov 4 $0.0187
+17.18%
$418.73 million $52.48 million
Oct 28 $0.016
-6.30%
$335.85 million $51.06 million
Oct 21 $0.0175
-5.97%
$358.43 million $126.01 million
Oct 14 $0.0186
+11.70%
$389.9 million $44.18 million
Oct 7 $0.0169
+0.30%
$348.99 million $33.79 million
Sep 30 $0.0165
-13.64%
$354.88 million $42.58 million