Ravencoin Historical Data

RVN Page 29
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $0.0322
+6.27%
$676.75 million $26.57 million
Nov 3, 2022 $0.0303
+2.88%
$636.8 million $23.32 million
Nov 2, 2022 $0.0295
-5.50%
$619.63 million $34.85 million
Nov 1, 2022 $0.0312
-0.80%
$655.13 million $20.51 million
Oct 31, 2022 $0.0315
-1.51%
$660.82 million $24.64 million
Oct 30, 2022 $0.0319
-0.37%
$670.7 million $37.87 million
Oct 29, 2022 $0.0321
+2.11%
$673.98 million $26.3 million
Oct 28, 2022 $0.0314
+1.61%
$660.01 million $16.28 million
Oct 27, 2022 $0.0309
-1.20%
$649.53 million $36.6 million
Oct 26, 2022 $0.0313
+1.75%
$657.36 million $27.09 million
Oct 25, 2022 $0.0308
+1.04%
$647.29 million $19.2 million
Oct 24, 2022 $0.0305
-3.87%
$640.6 million $23.33 million
Oct 23, 2022 $0.0317
+0.03%
$666.22 million $19.99 million
Oct 22, 2022 $0.0317
+1.36%
$665.79 million $19.91 million
Oct 21, 2022 $0.0313
-2.29%
$656.38 million $18.28 million
Oct 20, 2022 $0.032
+6.15%
$671.79 million $36.67 million
Oct 19, 2022 $0.0301
-8.68%
$632.84 million $51.68 million
Oct 18, 2022 $0.033
+4.90%
$692.93 million $49.79 million
Oct 17, 2022 $0.0315
+1.29%
$660.73 million $25.29 million
Oct 16, 2022 $0.0311
+2.78%
$652.75 million $17.55 million
Oct 15, 2022 $0.0303
-1.66%
$635.3 million $13.7 million
Oct 14, 2022 $0.0308
-1.31%
$646.15 million $33.39 million
Oct 13, 2022 $0.0312
-4.32%
$655.37 million $46.3 million
Oct 12, 2022 $0.0327
+0.78%
$686.46 million $18.87 million
Oct 11, 2022 $0.0324
-3.60%
$681.16 million $36.91 million
Oct 10, 2022 $0.0336
-6.06%
$706.54 million $32.23 million
Oct 9, 2022 $0.0358
+1.53%
$752.06 million $21.71 million
Oct 8, 2022 $0.0353
-2.42%
$740.77 million $14.41 million
Oct 7, 2022 $0.0361
-0.10%
$759.13 million $50.11 million
Oct 6, 2022 $0.0362
+4.25%
$759.87 million $79.66 million
Oct 5, 2022 $0.0347
-2.77%
$728.88 million $23.47 million
Oct 4, 2022 $0.0357
+0.56%
$749.65 million $21.66 million
Oct 3, 2022 $0.0355
+3.15%
$745.49 million $23.67 million
Oct 2, 2022 $0.0344
-4.28%
$722.72 million $22.04 million
Oct 1, 2022 $0.036
+1.26%
$755.04 million $57.84 million
Sep 30, 2022 $0.0355
-1.70%
$745.64 million $26.48 million
Sep 29, 2022 $0.0361
+1.05%
$758.49 million $50.77 million
Sep 28, 2022 $0.0357
-2.22%
$750.58 million $53.73 million
Sep 27, 2022 $0.0366
-2.49%
$767.64 million $66.77 million
Sep 26, 2022 $0.0375
-1.05%
$787.23 million $93.08 million
Sep 25, 2022 $0.0379
-6.88%
$795.44 million $96.19 million
Sep 24, 2022 $0.0407
+3.32%
$854.23 million $127.45 million
Sep 23, 2022 $0.0394
-1.76%
$826.77 million $69.49 million
Sep 22, 2022 $0.0401
+4.26%
$841.56 million $60.48 million
Sep 21, 2022 $0.0384
-1.85%
$-- $139.05 million
Sep 20, 2022 $0.0392
-6.94%
$88.29 million $94.99 million
Sep 19, 2022 $0.0421
+2.29%
$94.88 million $127.31 million
Sep 18, 2022 $0.0411
-15.50%
$92.76 million $150.58 million
Sep 17, 2022 $0.0487
-3.53%
$109.77 million $170.95 million
Sep 16, 2022 $0.0505
-8.88%
$113.79 million $220.46 million