Ravencoin Historical Data

RVN Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.00813
-0.58%
$ 128.3 million $ 6.57 million
Nov 24, 2025 $ 0.0082
+2.88%
$ 129.53 million $ 9.54 million
Nov 23, 2025 $ 0.00804
+0.55%
$ 126.14 million $ 6.63 million
Nov 22, 2025 $ 0.00808
-1.20%
$ 126.65 million $ 9.47 million
Nov 21, 2025 $ 0.00803
-7.06%
$ 129.5 million $ 15.09 million
Nov 20, 2025 $ 0.00883
-1.06%
$ 136.87 million $ 8.94 million
Nov 19, 2025 $ 0.00892
-2.55%
$ 140.98 million $ 7.58 million
Nov 18, 2025 $ 0.00918
+2.40%
$ 144.77 million $ 7.69 million
Nov 17, 2025 $ 0.00896
-1.02%
$ 141.68 million $ 8.86 million
Nov 16, 2025 $ 0.00905
-3.12%
$ 143.14 million $ 7.32 million
Nov 15, 2025 $ 0.00931
+1.36%
$ 147.67 million $ 6.55 million
Nov 14, 2025 $ 0.00922
-2.84%
$ 145.19 million $ 9.91 million
Nov 13, 2025 $ 0.00946
-4.90%
$ 149.87 million $ 10.29 million
Nov 12, 2025 $ 0.00993
+0.06%
$ 156.61 million $ 9.6 million
Nov 11, 2025 $ 0.00992
-6.00%
$ 156.6 million $ 12.19 million
Nov 10, 2025 $ 0.0106
-1.80%
$ 166.6 million $ 14.21 million
Nov 9, 2025 $ 0.0107
-5.50%
$ 169.57 million $ 16.83 million
Nov 8, 2025 $ 0.0114
+4.28%
$ 179.45 million $ 82.87 million
Nov 7, 2025 $ 0.0109
+1.22%
$ 171.95 million $ 39.89 million
Nov 6, 2025 $ 0.0108
+6.59%
$ 169.83 million $ 38.19 million
Nov 5, 2025 $ 0.0101
+5.53%
$ 159.34 million $ 48.49 million
Nov 4, 2025 $ 0.00958
+7.91%
$ 150.94 million $ 21.68 million
Nov 3, 2025 $ 0.00887
-9.73%
$ 139.87 million $ 14.37 million
Nov 2, 2025 $ 0.00983
-1.27%
$ 154.98 million $ 7.69 million
Nov 1, 2025 $ 0.00996
+5.53%
$ 156.85 million $ 9.06 million
Oct 31, 2025 $ 0.00942
+2.05%
$ 148.64 million $ 7.1 million
Oct 30, 2025 $ 0.00917
-5.36%
$ 139.21 million $ 9.6 million
Oct 29, 2025 $ 0.00969
-0.46%
$ 146.08 million $ 6.26 million
Oct 28, 2025 $ 0.00974
-2.58%
$ 146.78 million $ 6.45 million
Oct 27, 2025 $ 0.00999
-2.11%
$ 150.64 million $ 5.61 million
Oct 26, 2025 $ 0.0102
+3.78%
$ 153.92 million $ 4.87 million
Oct 25, 2025 $ 0.00984
-0.94%
$ 148.3 million $ 3.01 million
Oct 24, 2025 $ 0.00993
+0.65%
$ 149.7 million $ 4.38 million
Oct 23, 2025 $ 0.00982
+2.07%
$ 148.71 million $ 5.7 million
Oct 22, 2025 $ 0.00944
-2.61%
$ 145.1 million $ 6.77 million
Oct 21, 2025 $ 0.0098
-1.48%
$ 146.2 million $ 6.37 million
Oct 20, 2025 $ 0.00998
+1.48%
$ 149.52 million $ 6.72 million
Oct 19, 2025 $ 0.00992
+2.61%
$ 148.18 million $ 5.02 million
Oct 18, 2025 $ 0.0097
+1.28%
$ 145.67 million $ 5.32 million
Oct 17, 2025 $ 0.00968
+1.12%
$ 144.33 million $ 11.07 million
Oct 16, 2025 $ 0.00957
-1.84%
$ 144.23 million $ 9.12 million
Oct 15, 2025 $ 0.00975
-2.97%
$ 146.92 million $ 9.29 million
Oct 14, 2025 $ 0.01
-4.48%
$ 151.44 million $ 12.1 million
Oct 13, 2025 $ 0.0105
+5.42%
$ 158.5 million $ 9.52 million
Oct 12, 2025 $ 0.00998
+10.58%
$ 150.39 million $ 15.83 million
Oct 11, 2025 $ 0.00902
+2.01%
$ 136.01 million $ 26.49 million
Oct 10, 2025 $ 0.00885
-23.34%
$ 133.17 million $ 50.31 million
Oct 9, 2025 $ 0.0115
-2.43%
$ 173.96 million $ 6.11 million
Oct 8, 2025 $ 0.0118
+0.87%
$ 178.25 million $ 6.85 million
Oct 7, 2025 $ 0.0117
-6.42%
$ 176.7 million $ 8.5 million