Ravencoin Historical Data

RVN Page 46
Download
Date Close Price change Market cap Trading volume
Jul 1, 2020 $0.0189
-0.42%
$42.5 million $6.3 million
Jun 30, 2020 $0.0189
-0.27%
$42.71 million $7.3 million
Jun 29, 2020 $0.019
+0.09%
$42.82 million $7.51 million
Jun 28, 2020 $0.019
+3.63%
$42.76 million $9.46 million
Jun 27, 2020 $0.0183
-5.80%
$41.26 million $12.35 million
Jun 26, 2020 $0.0194
-2.46%
$43.8 million $17.88 million
Jun 25, 2020 $0.0199
-2.22%
$44.91 million $15.9 million
Jun 24, 2020 $0.0204
-4.30%
$45.95 million $15.33 million
Jun 23, 2020 $0.0213
+0.12%
$48 million $14.53 million
Jun 22, 2020 $0.0213
+2.93%
$47.95 million $15.74 million
Jun 21, 2020 $0.0206
-1.46%
$46.56 million $17.28 million
Jun 20, 2020 $0.021
-0.26%
$47.25 million $17.93 million
Jun 19, 2020 $0.021
-4.86%
$47.38 million $20.75 million
Jun 18, 2020 $0.0221
-0.78%
$49.82 million $35.94 million
Jun 17, 2020 $0.0223
+2.31%
$50.22 million $40.18 million
Jun 16, 2020 $0.0218
+9.83%
$49.07 million $30.11 million
Jun 15, 2020 $0.0198
-0.72%
$44.68 million $14.97 million
Jun 14, 2020 $0.02
-7.90%
$45.01 million $14.47 million
Jun 13, 2020 $0.0217
+3.10%
$48.86 million $24.87 million
Jun 12, 2020 $0.021
+4.00%
$47.39 million $20.65 million
Jun 11, 2020 $0.0202
-8.46%
$45.58 million $30.68 million
Jun 10, 2020 $0.0221
+0.94%
$49.79 million $28.48 million
Jun 9, 2020 $0.0219
+1.91%
$49.32 million $19.13 million
Jun 8, 2020 $0.0215
+1.29%
$48.4 million $22.44 million
Jun 7, 2020 $0.0212
-0.70%
$47.78 million $19.5 million
Jun 6, 2020 $0.0213
-0.26%
$48.12 million $16.61 million
Jun 5, 2020 $0.0214
+0.37%
$48.26 million $17.01 million
Jun 4, 2020 $0.0213
-0.73%
$48.1 million $18.77 million
Jun 3, 2020 $0.0215
+3.02%
$48.45 million $15.97 million
Jun 2, 2020 $0.0209
-2.55%
$47.02 million $24.92 million
Jun 1, 2020 $0.0214
+8.48%
$48.26 million $26.77 million
May 31, 2020 $0.0197
-6.82%
$44.48 million $32.29 million
May 30, 2020 $0.0212
+2.03%
$47.72 million $24.69 million
May 29, 2020 $0.0208
+0.60%
$46.8 million $19.8 million
May 28, 2020 $0.0206
+1.25%
$46.5 million $21.62 million
May 27, 2020 $0.0204
-3.02%
$45.91 million $30.01 million
May 26, 2020 $0.021
+3.80%
$47.33 million $31.44 million
May 25, 2020 $0.0202
+4.56%
$45.63 million $24.21 million
May 24, 2020 $0.0194
+0.23%
$43.67 million $21.18 million
May 23, 2020 $0.0193
-0.46%
$43.57 million $11.38 million
May 22, 2020 $0.0194
+4.81%
$43.77 million $18.81 million
May 21, 2020 $0.0185
-3.36%
$41.78 million $22.27 million
May 20, 2020 $0.0192
-1.95%
$43.23 million $19.03 million
May 19, 2020 $0.0196
+2.37%
$44.09 million $19.59 million
May 18, 2020 $0.0191
+0.29%
$43.08 million $17.35 million
May 17, 2020 $0.019
-0.59%
$42.95 million $17.13 million
May 16, 2020 $0.0192
+3.45%
$43.2 million $20.33 million
May 15, 2020 $0.0185
-3.12%
$41.74 million $16.58 million
May 14, 2020 $0.0191
-1.16%
$43.1 million $27.44 million
May 13, 2020 $0.0193
-0.24%
$43.6 million $22.97 million