Ravencoin Historical Data

RVN Page 50
Download
Date Close Price change Market cap Trading volume
Dec 14, 2019 $0.0225
-7.06%
$50.76 million $6.64 million
Dec 13, 2019 $0.0242
+2.01%
$54.61 million $9.21 million
Dec 12, 2019 $0.0237
-5.58%
$53.54 million $8.49 million
Dec 11, 2019 $0.0251
+3.74%
$56.58 million $14.63 million
Dec 10, 2019 $0.0242
-20.62%
$54.54 million $44.73 million
Dec 9, 2019 $0.0305
-6.07%
$68.7 million $17.21 million
Dec 8, 2019 $0.0324
-3.65%
$73.13 million $24.3 million
Dec 7, 2019 $0.0336
+17.77%
$75.85 million $40.3 million
Dec 6, 2019 $0.0286
+8.00%
$64.39 million $38.03 million
Dec 5, 2019 $0.0265
-0.63%
$59.78 million $18.32 million
Dec 4, 2019 $0.0269
+5.16%
$60.63 million $36.73 million
Dec 3, 2019 $0.0256
+12.08%
$57.65 million $39.91 million
Dec 2, 2019 $0.0228
+1.39%
$51.34 million $4.64 million
Dec 1, 2019 $0.0224
-1.33%
$50.61 million $3.25 million
Nov 30, 2019 $0.0228
-2.84%
$51.33 million $2.73 million
Nov 29, 2019 $0.0234
+3.30%
$52.79 million $3.68 million
Nov 28, 2019 $0.0227
-0.92%
$51.11 million $3.76 million
Nov 27, 2019 $0.0229
+2.31%
$51.69 million $8.93 million
Nov 26, 2019 $0.0224
+1.99%
$50.53 million $5.36 million
Nov 25, 2019 $0.0219
+1.88%
$49.37 million $8.19 million
Nov 24, 2019 $0.0215
-5.99%
$48.49 million $18.3 million
Nov 23, 2019 $0.0228
+3.06%
$51.49 million $7.57 million
Nov 22, 2019 $0.022
-5.83%
$49.71 million $8.65 million
Nov 21, 2019 $0.0234
-5.19%
$52.74 million $7.34 million
Nov 20, 2019 $0.0247
-1.96%
$55.63 million $5.22 million
Nov 19, 2019 $0.0252
-2.97%
$56.73 million $5.9 million
Nov 18, 2019 $0.0259
-2.92%
$58.29 million $5.97 million
Nov 17, 2019 $0.0266
-0.53%
$60.03 million $4.28 million
Nov 16, 2019 $0.0268
+0.61%
$60.38 million $4.56 million
Nov 15, 2019 $0.0266
-2.91%
$60.04 million $8.32 million
Nov 14, 2019 $0.0274
-2.58%
$61.75 million $7.39 million
Nov 13, 2019 $0.0282
-1.62%
$63.49 million $6.56 million
Nov 12, 2019 $0.0285
+0.35%
$64.35 million $9.16 million
Nov 11, 2019 $0.0284
-3.82%
$64.02 million $6.98 million
Nov 10, 2019 $0.0295
+2.78%
$66.44 million $12.29 million
Nov 9, 2019 $0.0287
+2.23%
$64.66 million $6.36 million
Nov 8, 2019 $0.0282
-3.78%
$63.55 million $11.17 million
Nov 7, 2019 $0.0293
-0.97%
$66.06 million $8.17 million
Nov 6, 2019 $0.0296
+0.13%
$66.75 million $10.99 million
Nov 5, 2019 $0.0295
+0.08%
$66.51 million $10.34 million
Nov 4, 2019 $0.0294
-1.91%
$66.26 million $13.17 million
Nov 3, 2019 $0.03
+1.88%
$67.57 million $14.1 million
Nov 2, 2019 $0.0294
+1.95%
$66.22 million $7.46 million
Nov 1, 2019 $0.0288
-0.56%
$64.93 million $7.24 million
Oct 31, 2019 $0.029
+0.58%
$65.38 million $10.23 million
Oct 30, 2019 $0.0289
-3.19%
$65.16 million $8.65 million
Oct 29, 2019 $0.0298
-2.31%
$67.16 million $11.29 million
Oct 28, 2019 $0.0305
+3.09%
$68.84 million $18.67 million
Oct 27, 2019 $0.0296
+2.75%
$66.79 million $17.68 million
Oct 26, 2019 $0.0289
-2.72%
$65.08 million $19.46 million