Ravencoin Historical Data

RVN Page 25
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $0.0218
+0.39%
$458.85 million $7.13 million
May 22, 2023 $0.0218
-0.86%
$457.16 million $5.25 million
May 21, 2023 $0.022
-2.03%
$461.1 million $4.32 million
May 20, 2023 $0.0224
+1.86%
$470.64 million $3.97 million
May 19, 2023 $0.022
+0.56%
$462.48 million $5.45 million
May 18, 2023 $0.0219
-1.79%
$459.88 million $5.55 million
May 17, 2023 $0.0223
+0.50%
$468.49 million $9.51 million
May 16, 2023 $0.0222
+1.39%
$466.51 million $7.29 million
May 15, 2023 $0.0219
-0.93%
$460.42 million $8.49 million
May 14, 2023 $0.0221
+3.90%
$464.42 million $16.06 million
May 13, 2023 $0.0213
+2.89%
$447.29 million $6.8 million
May 12, 2023 $0.0207
-0.51%
$435.06 million $13.45 million
May 11, 2023 $0.0208
-3.18%
$436.93 million $8.51 million
May 10, 2023 $0.0215
+1.57%
$451.48 million $9.95 million
May 9, 2023 $0.0212
+1.60%
$444.5 million $8.55 million
May 8, 2023 $0.0208
-6.21%
$437.71 million $14.05 million
May 7, 2023 $0.0222
-0.33%
$466.59 million $5.68 million
May 6, 2023 $0.0223
-4.21%
$468.15 million $8.55 million
May 5, 2023 $0.0233
+1.28%
$489.1 million $7.15 million
May 4, 2023 $0.023
-2.42%
$482.95 million $7.7 million
May 3, 2023 $0.0236
+1.01%
$494.93 million $9.79 million
May 2, 2023 $0.0233
+0.40%
$489.97 million $9.51 million
May 1, 2023 $0.0232
-3.32%
$487.31 million $7.63 million
Apr 30, 2023 $0.024
-1.51%
$504.32 million $6.23 million
Apr 29, 2023 $0.0244
+1.42%
$512.3 million $9.77 million
Apr 28, 2023 $0.0241
-1.00%
$505.27 million $10.5 million
Apr 27, 2023 $0.0243
+1.64%
$510.04 million $12.11 million
Apr 26, 2023 $0.0239
-1.86%
$502.16 million $22.99 million
Apr 25, 2023 $0.0244
+3.74%
$512.53 million $23.05 million
Apr 24, 2023 $0.0235
-0.77%
$494.01 million $10.08 million
Apr 23, 2023 $0.0237
-1.53%
$497.01 million $11.8 million
Apr 22, 2023 $0.024
+2.66%
$504.25 million $15.9 million
Apr 21, 2023 $0.0234
-5.08%
$491.73 million $10.76 million
Apr 20, 2023 $0.0246
-3.72%
$517.35 million $27.48 million
Apr 19, 2023 $0.0256
-6.69%
$537.21 million $26.8 million
Apr 18, 2023 $0.0274
+0.91%
$575.51 million $12.05 million
Apr 17, 2023 $0.0271
-2.78%
$570.07 million $15.51 million
Apr 16, 2023 $0.0279
+3.10%
$586.84 million $20.18 million
Apr 15, 2023 $0.0271
-1.02%
$569.3 million $8.94 million
Apr 14, 2023 $0.0274
+2.75%
$575.01 million $22.08 million
Apr 13, 2023 $0.0267
+1.81%
$559.92 million $11.31 million
Apr 12, 2023 $0.0262
+0.50%
$549.73 million $22.72 million
Apr 11, 2023 $0.0261
-1.08%
$547.15 million $15.05 million
Apr 10, 2023 $0.0263
+1.18%
$552.78 million $12.65 million
Apr 9, 2023 $0.026
+1.09%
$546.38 million $9.09 million
Apr 8, 2023 $0.0257
+0.20%
$539.73 million $8.63 million
Apr 7, 2023 $0.0256
-2.64%
$538.47 million $11.73 million
Apr 6, 2023 $0.0263
-1.14%
$553.08 million $10.83 million
Apr 5, 2023 $0.0266
-2.20%
$559.39 million $21.68 million
Apr 4, 2023 $0.0272
+5.65%
$572.05 million $38.39 million