Ravencoin Historical Data

RVN Page 47
Download
Date Close Price change Market cap Trading volume
May 12, 2020 $0.0194
+5.50%
$43.68 million $25.93 million
May 11, 2020 $0.0184
-3.53%
$41.41 million $19.21 million
May 10, 2020 $0.019
-9.86%
$42.92 million $22.51 million
May 9, 2020 $0.0211
-3.57%
$47.62 million $20.19 million
May 8, 2020 $0.0219
+0.75%
$49.37 million $22.65 million
May 7, 2020 $0.0217
-0.56%
$49.01 million $25.98 million
May 6, 2020 $0.0219
-0.17%
$49.29 million $33.95 million
May 5, 2020 $0.0219
+2.53%
$49.35 million $22.31 million
May 4, 2020 $0.0213
+3.57%
$48.13 million $20.17 million
May 3, 2020 $0.0206
-3.36%
$46.47 million $28.1 million
May 2, 2020 $0.0213
+7.82%
$48.1 million $30.83 million
May 1, 2020 $0.0198
+4.44%
$44.62 million $19.45 million
Apr 30, 2020 $0.0189
-7.45%
$42.7 million $22.87 million
Apr 29, 2020 $0.0205
+5.28%
$46.13 million $26.57 million
Apr 28, 2020 $0.0194
+0.16%
$43.82 million $10.91 million
Apr 27, 2020 $0.0194
-2.75%
$43.75 million $16.89 million
Apr 26, 2020 $0.0199
+5.51%
$44.97 million $28.53 million
Apr 25, 2020 $0.0189
+6.35%
$42.62 million $16.35 million
Apr 24, 2020 $0.0178
+2.24%
$40.08 million $9.01 million
Apr 23, 2020 $0.0174
+3.96%
$39.2 million $10.3 million
Apr 22, 2020 $0.0167
+4.29%
$37.72 million $4.6 million
Apr 21, 2020 $0.016
-1.22%
$36.17 million $5.66 million
Apr 20, 2020 $0.0162
-3.52%
$36.62 million $12.14 million
Apr 19, 2020 $0.0168
-3.17%
$37.96 million $6.73 million
Apr 18, 2020 $0.0174
+6.17%
$39.2 million $7.42 million
Apr 17, 2020 $0.0164
-2.95%
$36.92 million $7.44 million
Apr 16, 2020 $0.0169
+11.44%
$38.03 million $10.42 million
Apr 15, 2020 $0.0151
-7.43%
$34.14 million $6.44 million
Apr 14, 2020 $0.0164
+1.10%
$36.87 million $5.78 million
Apr 13, 2020 $0.0162
-3.20%
$36.47 million $8.08 million
Apr 12, 2020 $0.0167
+1.45%
$37.72 million $7.04 million
Apr 11, 2020 $0.0165
+1.22%
$37.17 million $8.8 million
Apr 10, 2020 $0.0163
-10.84%
$36.72 million $12.74 million
Apr 9, 2020 $0.0183
+6.14%
$41.19 million $15.76 million
Apr 8, 2020 $0.0172
+3.69%
$38.81 million $7.66 million
Apr 7, 2020 $0.0166
-2.53%
$37.43 million $11.61 million
Apr 6, 2020 $0.017
+9.70%
$38.38 million $9.55 million
Apr 5, 2020 $0.0155
-0.80%
$35 million $4.03 million
Apr 4, 2020 $0.0156
+0.93%
$35.28 million $5.55 million
Apr 3, 2020 $0.0155
-2.02%
$34.96 million $7.32 million
Apr 2, 2020 $0.0158
-0.80%
$35.69 million $10.18 million
Apr 1, 2020 $0.016
+4.07%
$35.99 million $9.64 million
Mar 31, 2020 $0.0153
+3.95%
$34.6 million $6.84 million
Mar 30, 2020 $0.0148
+7.55%
$33.3 million $5.56 million
Mar 29, 2020 $0.0137
-3.53%
$30.99 million $3.48 million
Mar 28, 2020 $0.0142
-2.26%
$32.11 million $5.73 million
Mar 27, 2020 $0.0146
-7.23%
$32.85 million $6.38 million
Mar 26, 2020 $0.0157
+3.58%
$35.42 million $8.48 million
Mar 25, 2020 $0.0152
-0.03%
$34.2 million $6.08 million
Mar 24, 2020 $0.0152
+2.88%
$34.19 million $8.75 million