Ravencoin Historical Data

RVN Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.019
+6.34%
$400.95 million $42.32 million
Sep 16 $0.0184
+11.62%
$374.25 million $39.26 million
Sep 9 $0.0174
+2.99%
$347.02 million $45.54 million
Sep 2 $0.016
+3.87%
$353.89 million $45.49 million
Aug 26 $0.0154
-19.57%
$324.38 million $46.02 million
Aug 19 $0.0194
+25.05%
$403.26 million $49.86 million
Aug 12 $0.0152
+0.47%
$326.12 million $35.86 million
Aug 5 $0.0162
+5.38%
$318.64 million $68.36 million
Jul 29 $0.0154
-17.24%
$323.72 million $72 million
Jul 22 $0.0193
-5.13%
$391.27 million $54.96 million
Jul 15 $0.0203
+9.92%
$426.73 million $74.28 million
Jul 8 $0.0179
+5.49%
$387.52 million $57.01 million
Jul 1 $0.0179
-10.69%
$356.98 million $86.42 million
Jun 24 $0.019
-2.08%
$420.03 million $79.7 million
Jun 17 $0.0199
-15.92%
$406.89 million $118.26 million
Jun 10 $0.0233
-9.23%
$497.52 million $109.64 million
Jun 3 $0.0251
-9.42%
$540.2 million $91.17 million
May 27 $0.0277
-6.59%
$581.89 million $78.59 million
May 20 $0.0307
+6.65%
$622.93 million $136.32 million
May 13 $0.0303
+9.16%
$603.69 million $189.28 million
May 6 $0.0279
-10.11%
$582.36 million $217.06 million
Apr 29 $0.031
+0.42%
$651.17 million $312.69 million
Apr 22 $0.0323
+2.16%
$648.42 million $419.52 million
Apr 15 $0.0327
+3.64%
$663.42 million $381.77 million
Apr 8 $0.0292
-27.24%
$661.77 million $495.08 million
Apr 1 $0.0403
-19.22%
$842.79 million $756.27 million
Mar 25 $0.0582
+116.20%
$1.05 billion $1.6 billion
Mar 18 $0.0259
-6.34%
$565.57 million $342.6 million
Mar 11 $0.0268
-7.77%
$581.24 million $527.86 million
Mar 4 $0.028
-0.28%
$611.21 million $343.78 million
Feb 26 $0.0281
+10.46%
$589.71 million $209.33 million
Feb 19 $0.0254
+9.33%
$533.94 million $160.67 million
Feb 12 $0.0233
+18.39%
$488.37 million $115.03 million
Feb 5 $0.02
+12.41%
$412.49 million $99.25 million
Jan 29 $0.0178
-2.92%
$373.2 million $52.28 million
Jan 22 $0.0187
-2.49%
$384.43 million $53.71 million
Jan 15 $0.0194
-0.97%
$402.99 million $63.88 million
Jan 8 $0.0205
+9.63%
$410.78 million $102 million
Jan 1 $0.0187
-11.26%
$392.77 million $124.8 million
Dec 25 $0.0215
-3.68%
$442.62 million $101.58 million
Dec 18 $0.0227
+8.26%
$468 million $95.41 million
Dec 11 $0.0216
-8.39%
$441.03 million $110.67 million
Dec 4 $0.0234
+23.94%
$494.52 million $232.36 million
Nov 27 $0.0189
+5.62%
$396.97 million $241.48 million
Nov 20 $0.018
+1.08%
$375.83 million $71.28 million
Nov 13 $0.0175
-9.80%
$373.8 million $96.26 million
Nov 6 $0.0191
+6.44%
$406.98 million $94.15 million
Oct 30 $0.018
-3.70%
$377.22 million $106.46 million
Oct 23 $0.0187
+27.01%
$391.77 million $94.52 million
Oct 16 $0.0147
+3.60%
$308.39 million $39.28 million