Ravencoin Historical Data

RVN Page 31
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $0.0275
+11.73%
$61.99 million $10.48 million
Jul 26, 2022 $0.0246
+1.54%
$55.48 million $5.89 million
Jul 25, 2022 $0.0242
-9.65%
$54.64 million $12.59 million
Jul 24, 2022 $0.0268
+0.87%
$60.48 million $6.13 million
Jul 23, 2022 $0.0266
+0.26%
$59.95 million $6.9 million
Jul 22, 2022 $0.0265
-5.68%
$59.79 million $12.84 million
Jul 21, 2022 $0.0281
+1.66%
$63.4 million $18.4 million
Jul 20, 2022 $0.0277
-1.09%
$62.36 million $26.46 million
Jul 19, 2022 $0.028
-0.30%
$63.05 million $27.53 million
Jul 18, 2022 $0.028
+18.90%
$63.25 million $58.6 million
Jul 17, 2022 $0.0236
+2.91%
$53.21 million $23.15 million
Jul 16, 2022 $0.0229
+2.28%
$51.71 million $15.54 million
Jul 15, 2022 $0.0224
+1.96%
$50.56 million $7.26 million
Jul 14, 2022 $0.022
+0.52%
$49.59 million $10.2 million
Jul 13, 2022 $0.0219
+3.68%
$49.32 million $15.21 million
Jul 12, 2022 $0.0211
-1.87%
$47.56 million $5.26 million
Jul 11, 2022 $0.0215
-7.10%
$48.48 million $11.03 million
Jul 10, 2022 $0.0231
-5.51%
$52.19 million $6.99 million
Jul 9, 2022 $0.0245
+1.06%
$55.25 million $5.74 million
Jul 8, 2022 $0.0243
-1.87%
$54.7 million $9.69 million
Jul 7, 2022 $0.0247
+4.46%
$55.75 million $9.14 million
Jul 6, 2022 $0.0237
+2.59%
$53.37 million $7.56 million
Jul 5, 2022 $0.0231
-2.30%
$52.02 million $12.05 million
Jul 4, 2022 $0.0236
+1.68%
$53.25 million $7.33 million
Jul 3, 2022 $0.0232
+0.11%
$52.38 million $5.62 million
Jul 2, 2022 $0.0232
-0.34%
$52.33 million $8.77 million
Jul 1, 2022 $0.0233
+1.24%
$52.51 million $12.3 million
Jun 30, 2022 $0.023
-3.52%
$51.87 million $10.06 million
Jun 29, 2022 $0.0238
-2.14%
$53.76 million $16.3 million
Jun 28, 2022 $0.0244
-4.08%
$54.94 million $10.38 million
Jun 27, 2022 $0.0254
+0.75%
$57.27 million $20.04 million
Jun 26, 2022 $0.0252
-2.21%
$56.85 million $19.93 million
Jun 25, 2022 $0.0258
+5.85%
$58.13 million $31.08 million
Jun 24, 2022 $0.0244
+3.41%
$54.92 million $15.03 million
Jun 23, 2022 $0.0236
+10.19%
$53.11 million $14.71 million
Jun 22, 2022 $0.0214
-1.91%
$48.21 million $10.51 million
Jun 21, 2022 $0.0218
+2.52%
$49.15 million $11.91 million
Jun 20, 2022 $0.0213
+1.60%
$47.94 million $10.73 million
Jun 19, 2022 $0.0209
+7.84%
$47.19 million $14.5 million
Jun 18, 2022 $0.0194
-6.50%
$43.76 million $18.99 million
Jun 17, 2022 $0.0208
+7.15%
$46.81 million $26.56 million
Jun 16, 2022 $0.0194
-9.71%
$43.68 million $59.23 million
Jun 15, 2022 $0.0215
+9.56%
$48.38 million $16.48 million
Jun 14, 2022 $0.0196
-2.64%
$44.24 million $16.32 million
Jun 13, 2022 $0.0201
-10.86%
$45.42 million $13.6 million
Jun 12, 2022 $0.0226
-5.43%
$50.97 million $11.98 million
Jun 11, 2022 $0.0239
-5.76%
$53.9 million $7.3 million
Jun 10, 2022 $0.0254
-6.36%
$57.19 million $8.5 million
Jun 9, 2022 $0.0271
-2.18%
$61.07 million $8.39 million
Jun 8, 2022 $0.0277
-0.13%
$62.43 million $9.37 million