Ravencoin Historical Data

RVN Page 49
Download
Date Close Price change Market cap Trading volume
Feb 2, 2020 $0.0281
+2.74%
$63.4 million $10.85 million
Feb 1, 2020 $0.0274
+0.34%
$61.7 million $5.16 million
Jan 31, 2020 $0.0273
-1.29%
$61.52 million $6.65 million
Jan 30, 2020 $0.0276
+2.72%
$62.32 million $9 million
Jan 29, 2020 $0.0269
-1.91%
$60.69 million $7.65 million
Jan 28, 2020 $0.0274
+2.55%
$61.84 million $7.68 million
Jan 27, 2020 $0.0267
+1.92%
$60.3 million $7.96 million
Jan 26, 2020 $0.0262
+1.69%
$59.18 million $5.29 million
Jan 25, 2020 $0.0258
+0.63%
$58.23 million $5.44 million
Jan 24, 2020 $0.0257
+0.89%
$57.89 million $5.65 million
Jan 23, 2020 $0.0254
-4.24%
$57.37 million $5.11 million
Jan 22, 2020 $0.0266
+0.27%
$59.92 million $5.01 million
Jan 21, 2020 $0.0265
+2.20%
$59.75 million $12.36 million
Jan 20, 2020 $0.0259
-0.37%
$58.47 million $6.22 million
Jan 19, 2020 $0.026
-4.70%
$58.67 million $9.69 million
Jan 18, 2020 $0.0273
-2.71%
$61.57 million $10.46 million
Jan 17, 2020 $0.0281
+7.07%
$63.3 million $21.3 million
Jan 16, 2020 $0.0262
-1.77%
$59.1 million $14.74 million
Jan 15, 2020 $0.0267
+7.84%
$60.14 million $20.42 million
Jan 14, 2020 $0.0247
+4.63%
$55.8 million $13.4 million
Jan 13, 2020 $0.0237
-1.35%
$53.33 million $4.36 million
Jan 12, 2020 $0.024
+0.31%
$54.09 million $3.55 million
Jan 11, 2020 $0.0239
+0.44%
$53.92 million $5.83 million
Jan 10, 2020 $0.0238
+1.07%
$53.68 million $5.61 million
Jan 9, 2020 $0.0236
-2.54%
$53.11 million $5.07 million
Jan 8, 2020 $0.0242
-2.26%
$54.5 million $13.27 million
Jan 7, 2020 $0.0247
+2.39%
$55.75 million $10.45 million
Jan 6, 2020 $0.0242
+3.82%
$54.45 million $7.93 million
Jan 5, 2020 $0.0233
+1.01%
$52.44 million $5.71 million
Jan 4, 2020 $0.023
-0.43%
$51.91 million $5.06 million
Jan 3, 2020 $0.0231
+0.02%
$52.13 million $12.41 million
Jan 2, 2020 $0.0231
+1.57%
$52.12 million $9.41 million
Jan 1, 2020 $0.0228
-0.66%
$51.31 million $5.8 million
Dec 31, 2019 $0.0229
+2.91%
$51.66 million $8.37 million
Dec 30, 2019 $0.0223
-2.49%
$50.22 million $3.99 million
Dec 29, 2019 $0.0228
+1.21%
$51.49 million $6.38 million
Dec 28, 2019 $0.0227
+1.12%
$51.09 million $3.77 million
Dec 27, 2019 $0.0224
+0.64%
$50.53 million $3.95 million
Dec 26, 2019 $0.0223
-0.20%
$50.2 million $5.27 million
Dec 25, 2019 $0.0223
-4.19%
$50.27 million $8.37 million
Dec 24, 2019 $0.0233
+1.46%
$52.45 million $3.69 million
Dec 23, 2019 $0.0229
-2.87%
$51.72 million $3.88 million
Dec 22, 2019 $0.0236
+2.40%
$53.24 million $5.75 million
Dec 21, 2019 $0.0231
-3.77%
$52 million $5.51 million
Dec 20, 2019 $0.024
+3.75%
$54.04 million $7.51 million
Dec 19, 2019 $0.0231
+1.05%
$52.1 million $6.98 million
Dec 18, 2019 $0.0229
+10.46%
$51.56 million $5.89 million
Dec 17, 2019 $0.0207
-6.56%
$46.75 million $6.08 million
Dec 16, 2019 $0.0222
-4.00%
$50.03 million $6.82 million
Dec 15, 2019 $0.0231
+2.69%
$52.12 million $4.92 million