Ravencoin Historical Data

RVN Page 33
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $0.0555
+4.73%
$125.11 million $27.33 million
Apr 17, 2022 $0.053
-4.94%
$119.46 million $16.8 million
Apr 16, 2022 $0.0557
+0.38%
$125.65 million $10.15 million
Apr 15, 2022 $0.0555
+2.08%
$125.17 million $13.17 million
Apr 14, 2022 $0.0544
-4.52%
$122.61 million $15.98 million
Apr 13, 2022 $0.057
+3.89%
$128.43 million $18.97 million
Apr 12, 2022 $0.0548
+4.30%
$123.62 million $21.27 million
Apr 11, 2022 $0.0526
-9.22%
$118.52 million $35.1 million
Apr 10, 2022 $0.0579
-3.99%
$130.58 million $21.06 million
Apr 9, 2022 $0.0603
+4.37%
$136 million $19.55 million
Apr 8, 2022 $0.0578
-6.97%
$130.3 million $25.84 million
Apr 7, 2022 $0.0621
+4.55%
$140.06 million $22.84 million
Apr 6, 2022 $0.0594
-12.65%
$133.96 million $54.26 million
Apr 5, 2022 $0.068
-2.61%
$153.37 million $33.23 million
Apr 4, 2022 $0.0698
-4.46%
$157.47 million $28.47 million
Apr 3, 2022 $0.0731
+2.82%
$164.81 million $23.01 million
Apr 2, 2022 $0.0711
-2.69%
$160.28 million $43.94 million
Apr 1, 2022 $0.073
+5.05%
$164.69 million $45.02 million
Mar 31, 2022 $0.0695
-0.68%
$156.76 million $78.27 million
Mar 30, 2022 $0.07
+0.73%
$157.86 million $32.58 million
Mar 29, 2022 $0.0695
+1.90%
$156.71 million $53.04 million
Mar 28, 2022 $0.0682
-6.00%
$153.74 million $46.68 million
Mar 27, 2022 $0.0725
+9.45%
$163.55 million $107.08 million
Mar 26, 2022 $0.0663
+9.47%
$149.42 million $48.59 million
Mar 25, 2022 $0.0605
-6.30%
$136.49 million $22.99 million
Mar 24, 2022 $0.0646
+2.66%
$145.66 million $28.34 million
Mar 23, 2022 $0.0629
+9.80%
$141.89 million $45.19 million
Mar 22, 2022 $0.0573
+1.39%
$129.22 million $25.03 million
Mar 21, 2022 $0.0565
+2.75%
$127.45 million $28.65 million
Mar 20, 2022 $0.055
-6.94%
$124.04 million $18.94 million
Mar 19, 2022 $0.0591
+10.18%
$133.29 million $41.05 million
Mar 18, 2022 $0.0536
+4.26%
$120.97 million $11.77 million
Mar 17, 2022 $0.0515
-1.99%
$116.03 million $10.72 million
Mar 16, 2022 $0.0525
+4.94%
$118.38 million $12.61 million
Mar 15, 2022 $0.05
-2.22%
$112.82 million $13.61 million
Mar 14, 2022 $0.0512
+4.08%
$115.36 million $8.6 million
Mar 13, 2022 $0.0492
-4.06%
$110.84 million $7.46 million
Mar 12, 2022 $0.0512
+2.99%
$115.53 million $10.11 million
Mar 11, 2022 $0.0498
-4.86%
$112.18 million $10.11 million
Mar 10, 2022 $0.0523
-5.07%
$117.9 million $12.63 million
Mar 9, 2022 $0.0551
+7.01%
$124.21 million $13.71 million
Mar 8, 2022 $0.0515
-0.37%
$116.07 million $11.92 million
Mar 7, 2022 $0.0517
+1.06%
$116.5 million $14.4 million
Mar 6, 2022 $0.0511
-6.18%
$115.28 million $7.91 million
Mar 5, 2022 $0.0545
+4.14%
$122.87 million $9.91 million
Mar 4, 2022 $0.0523
-8.32%
$117.97 million $11.89 million
Mar 3, 2022 $0.0571
-4.56%
$128.69 million $10.69 million
Mar 2, 2022 $0.0598
-4.38%
$134.82 million $13.76 million
Mar 1, 2022 $0.0625
-0.60%
$141 million $17.01 million
Feb 28, 2022 $0.0629
+12.24%
$141.85 million $17.53 million