Ravencoin Historical Data

RVN Page 37
Download
Date Close Price change Market cap Trading volume
Sep 30, 2021 $0.0959
+4.14%
$216.24 million $24.42 million
Sep 29, 2021 $0.0921
+0.85%
$207.64 million $27.67 million
Sep 28, 2021 $0.0913
-4.96%
$205.88 million $26.65 million
Sep 27, 2021 $0.0961
-3.46%
$216.66 million $28.26 million
Sep 26, 2021 $0.0995
-3.62%
$224.41 million $55.72 million
Sep 25, 2021 $0.103
+5.34%
$232.85 million $68.31 million
Sep 24, 2021 $0.098
-7.90%
$221.03 million $31.56 million
Sep 23, 2021 $0.106
-0.47%
$239.98 million $30.72 million
Sep 22, 2021 $0.107
+19.06%
$241.13 million $40.87 million
Sep 21, 2021 $0.0898
-4.93%
$202.52 million $49.42 million
Sep 20, 2021 $0.0945
-15.77%
$213.02 million $64.01 million
Sep 19, 2021 $0.112
-1.37%
$252.89 million $21.32 million
Sep 18, 2021 $0.114
+0.55%
$256.39 million $21.94 million
Sep 17, 2021 $0.113
-3.84%
$254.93 million $28.05 million
Sep 16, 2021 $0.118
-2.44%
$265.1 million $33.27 million
Sep 15, 2021 $0.121
+2.22%
$271.78 million $33.9 million
Sep 14, 2021 $0.118
+2.98%
$265.87 million $37.69 million
Sep 13, 2021 $0.115
-4.99%
$258.18 million $50.18 million
Sep 12, 2021 $0.121
+2.44%
$271.73 million $45.85 million
Sep 11, 2021 $0.118
+2.50%
$265.27 million $46.74 million
Sep 10, 2021 $0.115
-4.43%
$258.71 million $61.34 million
Sep 9, 2021 $0.12
-0.13%
$270.71 million $57.03 million
Sep 8, 2021 $0.12
+2.18%
$271.05 million $94.52 million
Sep 7, 2021 $0.118
-18.77%
$265.18 million $147.48 million
Sep 6, 2021 $0.145
-4.70%
$326.47 million $97.71 million
Sep 5, 2021 $0.152
-2.25%
$342.56 million $105.4 million
Sep 4, 2021 $0.155
+12.90%
$350.36 million $194.29 million
Sep 3, 2021 $0.138
+1.99%
$310.32 million $72.66 million
Sep 2, 2021 $0.135
-0.23%
$304.26 million $64.02 million
Sep 1, 2021 $0.135
+5.15%
$304.94 million $68.4 million
Aug 31, 2021 $0.129
+1.97%
$290.01 million $50.09 million
Aug 30, 2021 $0.126
-3.43%
$284.4 million $81.87 million
Aug 29, 2021 $0.131
+0.36%
$294.5 million $39.01 million
Aug 28, 2021 $0.13
-3.87%
$293.45 million $34.02 million
Aug 27, 2021 $0.135
+7.91%
$305.18 million $57.03 million
Aug 26, 2021 $0.125
-8.08%
$282.8 million $51.03 million
Aug 25, 2021 $0.136
+2.62%
$307.67 million $56.61 million
Aug 24, 2021 $0.133
-9.15%
$299.82 million $91.22 million
Aug 23, 2021 $0.146
+4.71%
$329.96 million $175.46 million
Aug 22, 2021 $0.14
+0.91%
$315.18 million $53.21 million
Aug 21, 2021 $0.139
-3.66%
$312.34 million $83.12 million
Aug 20, 2021 $0.144
+1.99%
$324.26 million $114.54 million
Aug 19, 2021 $0.141
+3.09%
$317.94 million $80.01 million
Aug 18, 2021 $0.137
+0.36%
$308.42 million $135.26 million
Aug 17, 2021 $0.136
-3.42%
$307.31 million $145.85 million
Aug 16, 2021 $0.141
-3.86%
$318.26 million $108.83 million
Aug 15, 2021 $0.147
-2.25%
$331.03 million $86.16 million
Aug 14, 2021 $0.15
-3.28%
$338.72 million $135.89 million
Aug 13, 2021 $0.155
+3.34%
$350.15 million $205.72 million
Aug 12, 2021 $0.15
-2.74%
$338.79 million $272.29 million