Ravencoin Historical Data

RVN Page 45
Download
Date Close Price change Market cap Trading volume
Aug 20, 2020 $0.0243
+4.71%
$54.78 million $13.56 million
Aug 19, 2020 $0.0232
-9.46%
$52.29 million $32.22 million
Aug 18, 2020 $0.0256
-0.71%
$57.8 million $25.05 million
Aug 17, 2020 $0.0258
+0.03%
$58.21 million $38.52 million
Aug 16, 2020 $0.0258
+6.06%
$58.18 million $43.24 million
Aug 15, 2020 $0.0243
-1.03%
$54.87 million $33.3 million
Aug 14, 2020 $0.0246
-2.41%
$55.43 million $38.49 million
Aug 13, 2020 $0.0252
+10.58%
$56.79 million $83.87 million
Aug 12, 2020 $0.0228
+3.60%
$51.35 million $16.32 million
Aug 11, 2020 $0.022
-5.53%
$49.57 million $104.25 million
Aug 10, 2020 $0.0233
+2.25%
$52.44 million $23.3 million
Aug 9, 2020 $0.0228
+1.91%
$51.44 million $16.48 million
Aug 8, 2020 $0.0223
+1.40%
$50.35 million $13.49 million
Aug 7, 2020 $0.022
-3.21%
$49.65 million $88.69 million
Aug 6, 2020 $0.0228
-0.25%
$51.31 million $27.73 million
Aug 5, 2020 $0.0228
+8.61%
$51.47 million $30.93 million
Aug 4, 2020 $0.021
+1.03%
$47.39 million $10.25 million
Aug 3, 2020 $0.0208
+0.93%
$46.94 million $12.9 million
Aug 2, 2020 $0.0206
-7.10%
$46.48 million $15.31 million
Aug 1, 2020 $0.0222
+7.74%
$49.99 million $27.25 million
Jul 31, 2020 $0.0206
+0.55%
$46.39 million $11.74 million
Jul 30, 2020 $0.0205
+2.72%
$46.16 million $12.63 million
Jul 29, 2020 $0.0199
-1.55%
$44.92 million $13.88 million
Jul 28, 2020 $0.0202
+2.73%
$45.6 million $16.65 million
Jul 27, 2020 $0.0197
-4.38%
$44.4 million $22.28 million
Jul 26, 2020 $0.0206
+1.11%
$46.42 million $9.46 million
Jul 25, 2020 $0.0204
+1.81%
$45.9 million $7.28 million
Jul 24, 2020 $0.02
-1.63%
$45.04 million $15.02 million
Jul 23, 2020 $0.0203
-0.86%
$45.76 million $14.46 million
Jul 22, 2020 $0.0205
-0.20%
$46.2 million $8.55 million
Jul 21, 2020 $0.0205
-0.30%
$46.32 million $13.33 million
Jul 20, 2020 $0.0206
+2.54%
$46.46 million $23.66 million
Jul 19, 2020 $0.0201
-0.34%
$45.31 million $9.43 million
Jul 18, 2020 $0.0202
-0.56%
$45.46 million $6.89 million
Jul 17, 2020 $0.0203
+3.01%
$45.71 million $13.05 million
Jul 16, 2020 $0.0197
-3.53%
$44.41 million $24.55 million
Jul 15, 2020 $0.0204
-4.11%
$46.07 million $29.33 million
Jul 14, 2020 $0.0213
-7.12%
$48.07 million $87.44 million
Jul 13, 2020 $0.023
+13.82%
$51.78 million $79.69 million
Jul 12, 2020 $0.0202
-0.62%
$45.48 million $10.45 million
Jul 11, 2020 $0.0203
+2.75%
$45.78 million $14.6 million
Jul 10, 2020 $0.0198
+0.42%
$44.54 million $8.59 million
Jul 9, 2020 $0.0197
-1.70%
$44.35 million $12.34 million
Jul 8, 2020 $0.02
+5.25%
$45.11 million $18.57 million
Jul 7, 2020 $0.019
+0.16%
$42.84 million $8.5 million
Jul 6, 2020 $0.019
+2.48%
$42.76 million $8.55 million
Jul 5, 2020 $0.0185
-2.11%
$41.72 million $8.41 million
Jul 4, 2020 $0.0189
+4.11%
$42.6 million $12.3 million
Jul 3, 2020 $0.0181
-1.49%
$40.91 million $11.72 million
Jul 2, 2020 $0.0184
-2.32%
$41.53 million $8.48 million