Ravencoin Historical Data

RVN Page 48
Download
Date Close Price change Market cap Trading volume
Mar 23, 2020 $0.0147
+10.09%
$33.24 million $7.7 million
Mar 22, 2020 $0.0134
-9.25%
$30.2 million $5.88 million
Mar 21, 2020 $0.0147
-0.74%
$33.23 million $6.33 million
Mar 20, 2020 $0.0148
-2.82%
$33.43 million $11.77 million
Mar 19, 2020 $0.0152
+18.17%
$34.38 million $10.94 million
Mar 18, 2020 $0.0129
+0.43%
$29.08 million $6.24 million
Mar 17, 2020 $0.0129
+6.09%
$29.11 million $7.4 million
Mar 16, 2020 $0.0121
-13.08%
$27.38 million $10.23 million
Mar 15, 2020 $0.014
+2.79%
$31.55 million $6.8 million
Mar 14, 2020 $0.0136
-5.17%
$30.76 million $8.33 million
Mar 13, 2020 $0.0143
+27.63%
$32.3 million $22.68 million
Mar 12, 2020 $0.0113
-51.15%
$25.57 million $17.85 million
Mar 11, 2020 $0.0232
-1.33%
$52.34 million $11.71 million
Mar 10, 2020 $0.0235
+0.02%
$53.04 million $10.26 million
Mar 9, 2020 $0.0235
+0.85%
$52.97 million $16.15 million
Mar 8, 2020 $0.0233
-12.57%
$52.49 million $14.92 million
Mar 7, 2020 $0.0266
-4.70%
$60.04 million $16.51 million
Mar 6, 2020 $0.0279
-1.47%
$63.01 million $15.64 million
Mar 5, 2020 $0.0283
+2.70%
$63.91 million $19.86 million
Mar 4, 2020 $0.0276
+6.11%
$62.21 million $22.16 million
Mar 3, 2020 $0.026
-1.94%
$58.66 million $9.72 million
Mar 2, 2020 $0.0265
+5.82%
$59.8 million $10.86 million
Mar 1, 2020 $0.0251
-2.48%
$56.52 million $8.66 million
Feb 29, 2020 $0.0257
-1.25%
$57.98 million $10.1 million
Feb 28, 2020 $0.0261
-2.97%
$58.79 million $15.95 million
Feb 27, 2020 $0.0268
+3.27%
$60.48 million $22.21 million
Feb 26, 2020 $0.026
-5.12%
$58.59 million $24.35 million
Feb 25, 2020 $0.0274
-7.55%
$61.81 million $23.4 million
Feb 24, 2020 $0.0297
-6.71%
$66.87 million $18.47 million
Feb 23, 2020 $0.0318
+4.84%
$71.67 million $12.79 million
Feb 22, 2020 $0.0303
-2.72%
$68.35 million $10.49 million
Feb 21, 2020 $0.0312
+1.50%
$70.28 million $14.7 million
Feb 20, 2020 $0.0307
+1.01%
$69.27 million $18.85 million
Feb 19, 2020 $0.0304
-12.04%
$68.61 million $17.42 million
Feb 18, 2020 $0.0346
+4.09%
$77.98 million $24.3 million
Feb 17, 2020 $0.0332
-6.42%
$74.94 million $32.25 million
Feb 16, 2020 $0.0355
-4.16%
$80.13 million $30.09 million
Feb 15, 2020 $0.0371
-7.90%
$83.62 million $28.23 million
Feb 14, 2020 $0.0403
+10.98%
$90.79 million $60.94 million
Feb 13, 2020 $0.0363
-2.00%
$81.81 million $23.56 million
Feb 12, 2020 $0.037
+7.05%
$83.51 million $33.67 million
Feb 11, 2020 $0.0346
+2.27%
$78.04 million $28.03 million
Feb 10, 2020 $0.0338
-1.15%
$76.31 million $25.72 million
Feb 9, 2020 $0.0343
+0.98%
$77.23 million $26.48 million
Feb 8, 2020 $0.0339
-6.59%
$76.48 million $31.02 million
Feb 7, 2020 $0.0363
+5.34%
$81.88 million $32.27 million
Feb 6, 2020 $0.0345
+9.02%
$77.72 million $30.75 million
Feb 5, 2020 $0.0316
+0.13%
$71.3 million $22.61 million
Feb 4, 2020 $0.0316
+4.56%
$71.2 million $24.52 million
Feb 3, 2020 $0.0302
+7.41%
$68.08 million $30.28 million