Ravencoin Historical Data

RVN Page 26
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $0.0258
+0.24%
$541.55 million $20.8 million
Apr 2, 2023 $0.0257
-2.96%
$540.03 million $26.55 million
Apr 1, 2023 $0.0265
+2.06%
$556.47 million $22.72 million
Mar 31, 2023 $0.026
+0.65%
$545.38 million $12.55 million
Mar 30, 2023 $0.0258
-1.29%
$542.02 million $19.73 million
Mar 29, 2023 $0.0262
+5.96%
$549.15 million $21.09 million
Mar 28, 2023 $0.0247
+1.09%
$518.53 million $10.6 million
Mar 27, 2023 $0.0244
-6.11%
$512.92 million $14.1 million
Mar 26, 2023 $0.026
+1.77%
$546.45 million $8.67 million
Mar 25, 2023 $0.0256
-1.62%
$536.95 million $9.26 million
Mar 24, 2023 $0.026
-3.42%
$545.74 million $11.58 million
Mar 23, 2023 $0.0269
+3.76%
$565.11 million $11.61 million
Mar 22, 2023 $0.0259
-6.06%
$544.56 million $19.4 million
Mar 21, 2023 $0.0276
+4.45%
$579.79 million $18.09 million
Mar 20, 2023 $0.0264
-4.56%
$555.02 million $18.42 million
Mar 19, 2023 $0.0277
+1.33%
$580.94 million $15.8 million
Mar 18, 2023 $0.0273
-2.53%
$573.31 million $17.96 million
Mar 17, 2023 $0.028
+9.16%
$587.96 million $17.71 million
Mar 16, 2023 $0.0256
-0.39%
$538.6 million $17.35 million
Mar 15, 2023 $0.0258
-8.31%
$540.76 million $24.79 million
Mar 14, 2023 $0.0281
+9.46%
$589.86 million $39.09 million
Mar 13, 2023 $0.0257
+6.31%
$538.95 million $25.63 million
Mar 12, 2023 $0.0241
+8.27%
$506.9 million $14.32 million
Mar 11, 2023 $0.0223
-0.93%
$468.19 million $11.21 million
Mar 10, 2023 $0.0225
+1.16%
$472.66 million $16.4 million
Mar 9, 2023 $0.0223
-7.44%
$467.59 million $16.2 million
Mar 8, 2023 $0.0241
-4.95%
$505.43 million $12.81 million
Mar 7, 2023 $0.0253
-3.07%
$531.73 million $13.03 million
Mar 6, 2023 $0.0261
+0.08%
$549.13 million $12.23 million
Mar 5, 2023 $0.0261
-1.38%
$549.1 million $12.27 million
Mar 4, 2023 $0.0265
-2.95%
$556.83 million $11.54 million
Mar 3, 2023 $0.0273
-8.04%
$573.68 million $19.07 million
Mar 2, 2023 $0.0297
-4.73%
$623.27 million $13.05 million
Mar 1, 2023 $0.0312
+5.30%
$654.54 million $13.86 million
Feb 28, 2023 $0.0296
-5.02%
$621.58 million $18.75 million
Feb 27, 2023 $0.0311
-2.64%
$654.02 million $13.7 million
Feb 26, 2023 $0.032
+3.50%
$671.64 million $12.71 million
Feb 25, 2023 $0.0309
-3.65%
$648.81 million $17.01 million
Feb 24, 2023 $0.0321
-8.27%
$673.09 million $22.44 million
Feb 23, 2023 $0.0349
+3.29%
$733.74 million $55.84 million
Feb 22, 2023 $0.0338
+1.14%
$710.05 million $28.74 million
Feb 21, 2023 $0.0334
+0.29%
$702.02 million $37.51 million
Feb 20, 2023 $0.0334
+4.43%
$700.39 million $27.39 million
Feb 19, 2023 $0.0319
+1.01%
$670.6 million $18.25 million
Feb 18, 2023 $0.0316
-0.28%
$664.02 million $8.62 million
Feb 17, 2023 $0.0317
+5.26%
$665.78 million $17.77 million
Feb 16, 2023 $0.0301
-5.20%
$632.76 million $16.59 million
Feb 15, 2023 $0.0317
+6.60%
$666.62 million $15.96 million
Feb 14, 2023 $0.0298
+6.35%
$625.17 million $16.81 million
Feb 13, 2023 $0.028
-2.06%
$588.52 million $12.18 million