Ravencoin Historical Data

RVN Page 30
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $0.0554
-21.50%
$124.88 million $408.12 million
Sep 14, 2022 $0.0706
+17.23%
$159.08 million $668.31 million
Sep 13, 2022 $0.0602
-11.50%
$135.69 million $496.3 million
Sep 12, 2022 $0.068
+31.99%
$153.32 million $633.96 million
Sep 11, 2022 $0.0515
-10.45%
$116.15 million $136.04 million
Sep 10, 2022 $0.0575
+2.33%
$129.71 million $240.65 million
Sep 9, 2022 $0.0562
+53.30%
$126.76 million $340.58 million
Sep 8, 2022 $0.0367
-0.75%
$82.68 million $44.82 million
Sep 7, 2022 $0.0369
-0.54%
$83.3 million $87.08 million
Sep 6, 2022 $0.0371
-3.56%
$83.75 million $206.6 million
Sep 5, 2022 $0.0385
+11.49%
$86.84 million $187.6 million
Sep 4, 2022 $0.0345
+19.60%
$77.89 million $95.64 million
Sep 3, 2022 $0.0289
+1.90%
$65.09 million $7.6 million
Sep 2, 2022 $0.0283
-1.41%
$63.89 million $14.13 million
Sep 1, 2022 $0.0287
+0.81%
$64.79 million $14.5 million
Aug 31, 2022 $0.0285
-0.91%
$64.27 million $15.9 million
Aug 30, 2022 $0.0288
-1.89%
$64.85 million $29.26 million
Aug 29, 2022 $0.0293
+7.51%
$66.09 million $21.65 million
Aug 28, 2022 $0.0273
-4.61%
$61.47 million $16.74 million
Aug 27, 2022 $0.0286
-2.86%
$64.45 million $27.13 million
Aug 26, 2022 $0.0294
-11.79%
$66.35 million $30.12 million
Aug 25, 2022 $0.0334
+3.43%
$75.22 million $31.19 million
Aug 24, 2022 $0.0323
+1.19%
$72.73 million $28.57 million
Aug 23, 2022 $0.0319
+4.57%
$71.87 million $17.46 million
Aug 22, 2022 $0.0305
-4.76%
$68.72 million $18.5 million
Aug 21, 2022 $0.032
+9.21%
$72.16 million $17.11 million
Aug 20, 2022 $0.0293
-0.52%
$66.07 million $18.93 million
Aug 19, 2022 $0.0295
-9.00%
$66.42 million $32.34 million
Aug 18, 2022 $0.0324
-3.49%
$72.98 million $59.93 million
Aug 17, 2022 $0.0335
-7.23%
$75.63 million $23.25 million
Aug 16, 2022 $0.0362
-1.58%
$81.52 million $17.09 million
Aug 15, 2022 $0.0367
-0.51%
$82.83 million $46.53 million
Aug 14, 2022 $0.0369
-4.54%
$83.24 million $23.27 million
Aug 13, 2022 $0.0387
-3.01%
$87.19 million $38.16 million
Aug 12, 2022 $0.0399
-0.60%
$89.9 million $116.76 million
Aug 11, 2022 $0.0401
+8.33%
$90.44 million $115.05 million
Aug 10, 2022 $0.037
+3.40%
$83.49 million $39.35 million
Aug 9, 2022 $0.0358
-6.60%
$80.75 million $46.83 million
Aug 8, 2022 $0.0383
-2.61%
$86.45 million $45.04 million
Aug 7, 2022 $0.0394
+3.30%
$88.76 million $19.44 million
Aug 6, 2022 $0.0381
-3.33%
$85.92 million $14.53 million
Aug 5, 2022 $0.0394
+11.66%
$88.88 million $41.03 million
Aug 4, 2022 $0.0353
-2.38%
$79.6 million $16.98 million
Aug 3, 2022 $0.0362
+0.66%
$81.54 million $32.39 million
Aug 2, 2022 $0.0359
-7.24%
$81 million $46.44 million
Aug 1, 2022 $0.0387
+4.28%
$87.32 million $33.5 million
Jul 31, 2022 $0.0371
-11.08%
$83.73 million $51.35 million
Jul 30, 2022 $0.0418
+8.94%
$94.17 million $74.11 million
Jul 29, 2022 $0.0383
+15.93%
$86.44 million $187.23 million
Jul 28, 2022 $0.0331
+20.28%
$74.56 million $70.28 million