Ravencoin Historical Data

RVN Page 35
Download
Date Close Price change Market cap Trading volume
Jan 8, 2022 $0.0961
-11.47%
$216.67 million $99.44 million
Jan 7, 2022 $0.109
-14.03%
$244.73 million $146.05 million
Jan 6, 2022 $0.126
+6.57%
$284.68 million $155.2 million
Jan 5, 2022 $0.118
-11.38%
$267.07 million $284.74 million
Jan 4, 2022 $0.134
+22.72%
$301.44 million $376 million
Jan 3, 2022 $0.109
+6.59%
$245.56 million $66.69 million
Jan 2, 2022 $0.102
-4.55%
$230.38 million $37.85 million
Jan 1, 2022 $0.107
+8.44%
$241.35 million $62.19 million
Dec 31, 2021 $0.0987
+4.06%
$222.56 million $74.4 million
Dec 30, 2021 $0.0949
+1.81%
$213.87 million $44.45 million
Dec 29, 2021 $0.0931
-2.69%
$210 million $53.43 million
Dec 28, 2021 $0.0957
-14.35%
$215.81 million $93.46 million
Dec 27, 2021 $0.112
+13.78%
$251.9 million $127.69 million
Dec 26, 2021 $0.0982
+1.15%
$221.38 million $23.51 million
Dec 25, 2021 $0.0971
+0.92%
$218.94 million $21.01 million
Dec 24, 2021 $0.0962
+1.56%
$216.87 million $38.76 million
Dec 23, 2021 $0.0947
+7.86%
$213.55 million $41.7 million
Dec 22, 2021 $0.0878
+3.84%
$198 million $21.22 million
Dec 21, 2021 $0.0846
+3.82%
$190.68 million $22.16 million
Dec 20, 2021 $0.0815
+0.67%
$183.66 million $24.19 million
Dec 19, 2021 $0.0809
-1.34%
$182.43 million $18.69 million
Dec 18, 2021 $0.082
+0.67%
$184.97 million $15.86 million
Dec 17, 2021 $0.0815
-3.66%
$183.81 million $21.79 million
Dec 16, 2021 $0.0845
-2.60%
$190.54 million $16.11 million
Dec 15, 2021 $0.0868
+2.91%
$195.63 million $27.6 million
Dec 14, 2021 $0.0843
+4.48%
$190.06 million $28.31 million
Dec 13, 2021 $0.0807
-9.14%
$181.92 million $24.39 million
Dec 12, 2021 $0.0888
+0.95%
$200.26 million $20.12 million
Dec 11, 2021 $0.088
+6.88%
$198.38 million $29.08 million
Dec 10, 2021 $0.0823
-3.27%
$185.61 million $28.7 million
Dec 9, 2021 $0.0851
-8.24%
$191.89 million $22.3 million
Dec 8, 2021 $0.0927
+0.71%
$209.12 million $28.31 million
Dec 7, 2021 $0.0921
-0.26%
$207.66 million $28.55 million
Dec 6, 2021 $0.0923
+3.25%
$208.2 million $39.28 million
Dec 5, 2021 $0.0894
-3.54%
$201.64 million $37.44 million
Dec 4, 2021 $0.0927
-12.11%
$209.01 million $84.39 million
Dec 3, 2021 $0.105
-0.25%
$237.84 million $80.03 million
Dec 2, 2021 $0.106
-1.82%
$238.43 million $27.63 million
Dec 1, 2021 $0.108
+0.15%
$242.91 million $31.67 million
Nov 30, 2021 $0.108
-3.26%
$242.5 million $38.17 million
Nov 29, 2021 $0.111
-0.47%
$250.67 million $31.93 million
Nov 28, 2021 $0.112
+2.03%
$251.84 million $66.5 million
Nov 27, 2021 $0.109
+6.49%
$246.89 million $50.97 million
Nov 26, 2021 $0.103
-10.19%
$231.85 million $63.67 million
Nov 25, 2021 $0.114
+1.72%
$258.17 million $40 million
Nov 24, 2021 $0.113
-3.00%
$253.74 million $33.46 million
Nov 23, 2021 $0.116
+0.39%
$261.59 million $33.68 million
Nov 22, 2021 $0.116
-3.96%
$260.57 million $37.93 million
Nov 21, 2021 $0.12
-2.27%
$271.32 million $35.65 million
Nov 20, 2021 $0.123
-0.60%
$277.63 million $42.35 million