Ravencoin Historical Data

RVN Page 34
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $0.056
-3.37%
$126.35 million $13.08 million
Feb 26, 2022 $0.058
-1.19%
$130.74 million $11.48 million
Feb 25, 2022 $0.0587
+7.72%
$132.29 million $14.4 million
Feb 24, 2022 $0.0545
+2.55%
$122.8 million $34.89 million
Feb 23, 2022 $0.0531
-3.04%
$119.78 million $19.2 million
Feb 22, 2022 $0.0548
+6.89%
$123.53 million $21.42 million
Feb 21, 2022 $0.0513
-9.98%
$115.58 million $27.96 million
Feb 20, 2022 $0.0569
-6.20%
$128.39 million $18.95 million
Feb 19, 2022 $0.0607
-0.07%
$136.88 million $13.31 million
Feb 18, 2022 $0.0607
-1.48%
$136.97 million $18.16 million
Feb 17, 2022 $0.0617
-8.53%
$139.02 million $18.19 million
Feb 16, 2022 $0.0674
-3.54%
$151.98 million $14.93 million
Feb 15, 2022 $0.0699
+5.35%
$157.56 million $15.68 million
Feb 14, 2022 $0.0663
+2.23%
$149.56 million $14.01 million
Feb 13, 2022 $0.0649
-3.44%
$146.31 million $13.87 million
Feb 12, 2022 $0.0672
+0.66%
$151.52 million $17.75 million
Feb 11, 2022 $0.0668
-6.95%
$150.52 million $28.92 million
Feb 10, 2022 $0.0717
-5.88%
$161.76 million $29.01 million
Feb 9, 2022 $0.0762
-0.81%
$171.88 million $19.99 million
Feb 8, 2022 $0.0769
-1.18%
$173.28 million $32.97 million
Feb 7, 2022 $0.0778
+2.80%
$175.34 million $27.93 million
Feb 6, 2022 $0.0756
+0.89%
$170.57 million $22.31 million
Feb 5, 2022 $0.075
+3.89%
$169.07 million $22.12 million
Feb 4, 2022 $0.0722
+7.95%
$162.74 million $20.2 million
Feb 3, 2022 $0.0669
+2.40%
$150.75 million $16.78 million
Feb 2, 2022 $0.0653
-5.54%
$147.21 million $21.32 million
Feb 1, 2022 $0.0691
-1.63%
$155.84 million $13.76 million
Jan 31, 2022 $0.0703
+1.87%
$158.42 million $16.87 million
Jan 30, 2022 $0.069
-3.19%
$155.51 million $18.67 million
Jan 29, 2022 $0.0712
+1.94%
$160.63 million $35.47 million
Jan 28, 2022 $0.0699
+7.64%
$157.58 million $32.4 million
Jan 27, 2022 $0.0649
-0.74%
$146.43 million $24.36 million
Jan 26, 2022 $0.0654
+3.46%
$147.54 million $36.97 million
Jan 25, 2022 $0.0632
+1.50%
$142.6 million $23.05 million
Jan 24, 2022 $0.0623
-4.76%
$140.5 million $41.87 million
Jan 23, 2022 $0.0654
+5.87%
$147.52 million $37.77 million
Jan 22, 2022 $0.0618
-8.56%
$139.34 million $67.55 million
Jan 21, 2022 $0.0676
-14.15%
$152.38 million $63 million
Jan 20, 2022 $0.0787
-5.86%
$177.5 million $30.39 million
Jan 19, 2022 $0.0836
-5.01%
$188.55 million $27.53 million
Jan 18, 2022 $0.088
-2.68%
$198.5 million $29.52 million
Jan 17, 2022 $0.0905
-6.06%
$203.97 million $37.04 million
Jan 16, 2022 $0.0963
-2.36%
$217.12 million $31.23 million
Jan 15, 2022 $0.0986
-3.36%
$222.38 million $34.33 million
Jan 14, 2022 $0.102
+7.59%
$230.11 million $56.39 million
Jan 13, 2022 $0.0949
-7.77%
$213.88 million $61.72 million
Jan 12, 2022 $0.103
+8.84%
$231.9 million $77.84 million
Jan 11, 2022 $0.0945
+3.96%
$212.98 million $56.56 million
Jan 10, 2022 $0.0909
-7.82%
$204.93 million $82.54 million
Jan 9, 2022 $0.0986
+2.63%
$222.31 million $67.3 million