Ravencoin Historical Data

RVN Page 40
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $0.173
+4.45%
$390.07 million $109.25 million
Apr 29, 2021 $0.166
+0.39%
$373.52 million $99.97 million
Apr 28, 2021 $0.165
-3.59%
$372.07 million $121.93 million
Apr 27, 2021 $0.171
+8.46%
$385.75 million $209.05 million
Apr 26, 2021 $0.158
+20.56%
$355.62 million $244.34 million
Apr 25, 2021 $0.131
-0.47%
$294.88 million $123.5 million
Apr 24, 2021 $0.131
-9.48%
$296.21 million $123.9 million
Apr 23, 2021 $0.145
-7.13%
$327.23 million $275.4 million
Apr 22, 2021 $0.156
-11.05%
$352.62 million $168.11 million
Apr 21, 2021 $0.176
-4.23%
$396.59 million $151.97 million
Apr 20, 2021 $0.184
-0.75%
$414.05 million $222.12 million
Apr 19, 2021 $0.185
-6.29%
$417.28 million $240.81 million
Apr 18, 2021 $0.197
-9.97%
$444.76 million $615.51 million
Apr 17, 2021 $0.219
+6.85%
$494.21 million $410.33 million
Apr 16, 2021 $0.205
-8.55%
$462.62 million $301.82 million
Apr 15, 2021 $0.224
-5.19%
$505.88 million $475.04 million
Apr 14, 2021 $0.237
+22.53%
$533.29 million $1.36 billion
Apr 13, 2021 $0.193
+2.61%
$435.23 million $143.98 million
Apr 12, 2021 $0.188
-0.13%
$424.26 million $108.64 million
Apr 11, 2021 $0.188
-0.61%
$424.82 million $151.38 million
Apr 10, 2021 $0.19
+0.05%
$427.46 million $160.25 million
Apr 9, 2021 $0.189
+1.75%
$427.26 million $202.13 million
Apr 8, 2021 $0.186
+2.98%
$419.92 million $151.31 million
Apr 7, 2021 $0.181
-3.93%
$407.81 million $184.06 million
Apr 6, 2021 $0.188
-3.93%
$424.44 million $197.84 million
Apr 5, 2021 $0.196
+4.32%
$441.75 million $331.62 million
Apr 4, 2021 $0.188
+2.43%
$423.47 million $134.7 million
Apr 3, 2021 $0.183
-5.32%
$413.38 million $152.12 million
Apr 2, 2021 $0.194
-0.05%
$436.59 million $146.31 million
Apr 1, 2021 $0.194
+2.97%
$436.87 million $186.5 million
Mar 30, 2021 $0.195
-2.77%
$440.01 million $135.51 million
Mar 29, 2021 $0.201
+0.13%
$452.56 million $123.31 million
Mar 28, 2021 $0.2
-0.68%
$451.96 million $152.15 million
Mar 27, 2021 $0.202
-0.06%
$454.98 million $225.51 million
Mar 26, 2021 $0.202
+5.74%
$455.2 million $86.2 million
Mar 25, 2021 $0.191
-0.42%
$430.51 million $156.48 million
Mar 24, 2021 $0.192
-2.15%
$432.44 million $138.69 million
Mar 23, 2021 $0.196
-2.30%
$442.2 million $191.26 million
Mar 22, 2021 $0.201
-8.23%
$452.62 million $212.37 million
Mar 21, 2021 $0.219
+0.17%
$493.33 million $354.45 million
Mar 20, 2021 $0.218
+2.86%
$492.67 million $402.72 million
Mar 19, 2021 $0.212
+1.05%
$478.98 million $176.86 million
Mar 18, 2021 $0.21
-4.79%
$473.87 million $282.83 million
Mar 17, 2021 $0.221
-0.71%
$497.71 million $554.89 million
Mar 16, 2021 $0.222
+2.81%
$501.26 million $1.55 billion
Mar 15, 2021 $0.216
+19.64%
$487.8 million $1.06 billion
Mar 14, 2021 $0.181
-5.07%
$408.03 million $146.72 million
Mar 13, 2021 $0.19
+2.49%
$429.48 million $293.82 million
Mar 12, 2021 $0.186
+2.70%
$419.03 million $379.62 million
Mar 11, 2021 $0.181
-0.14%
$408.03 million $232.66 million