Ravencoin Historical Data

RVN Page 51
Download
Date Close Price change Market cap Trading volume
Oct 25, 2019 $0.0296
+4.71%
$66.85 million $22.1 million
Oct 24, 2019 $0.0283
+0.77%
$63.83 million $12.95 million
Oct 23, 2019 $0.0281
-10.79%
$63.35 million $14.87 million
Oct 22, 2019 $0.0316
+0.90%
$71.17 million $12.36 million
Oct 21, 2019 $0.0313
-2.17%
$70.54 million $8.66 million
Oct 20, 2019 $0.032
+0.52%
$72.1 million $5.9 million
Oct 19, 2019 $0.0318
+0.87%
$71.68 million $5.78 million
Oct 18, 2019 $0.0315
-4.57%
$71.07 million $13.3 million
Oct 17, 2019 $0.033
+1.34%
$74.48 million $12.25 million
Oct 16, 2019 $0.0326
-4.33%
$73.45 million $15.76 million
Oct 15, 2019 $0.034
-5.42%
$76.77 million $19.5 million
Oct 14, 2019 $0.0361
-1.22%
$81.49 million $17.66 million
Oct 13, 2019 $0.0366
-4.94%
$82.58 million $19.65 million
Oct 12, 2019 $0.0385
+8.33%
$86.87 million $25.96 million
Oct 11, 2019 $0.0356
-5.98%
$80.24 million $30.78 million
Oct 10, 2019 $0.0378
+14.36%
$85.27 million $59.91 million
Oct 9, 2019 $0.033
+3.33%
$74.32 million $20.88 million
Oct 8, 2019 $0.0319
-1.08%
$71.91 million $16.54 million
Oct 7, 2019 $0.0322
+6.30%
$72.71 million $13.23 million
Oct 6, 2019 $0.0305
-3.63%
$68.88 million $9.25 million
Oct 5, 2019 $0.0317
+1.55%
$71.5 million $12.02 million
Oct 4, 2019 $0.0312
+2.05%
$70.41 million $12.98 million
Oct 3, 2019 $0.0306
-2.52%
$68.91 million $9.46 million
Oct 2, 2019 $0.0313
+4.88%
$70.52 million $11.45 million
Oct 1, 2019 $0.0297
-3.50%
$66.97 million $11.89 million
Sep 30, 2019 $0.0307
+0.04%
$69.24 million $27.63 million
Sep 29, 2019 $0.0307
+8.20%
$69.25 million $29.35 million
Sep 28, 2019 $0.0284
-1.36%
$63.93 million $11.41 million
Sep 27, 2019 $0.0287
+3.56%
$64.79 million $23.1 million
Sep 26, 2019 $0.0277
+5.07%
$62.57 million $17.91 million
Sep 25, 2019 $0.0264
-1.38%
$59.62 million $20.4 million
Sep 24, 2019 $0.0266
-15.73%
$59.9 million $27.14 million
Sep 23, 2019 $0.0315
-4.74%
$71.03 million $17.99 million
Sep 22, 2019 $0.033
-4.72%
$74.47 million $21.25 million
Sep 21, 2019 $0.0348
-1.89%
$78.49 million $22.44 million
Sep 20, 2019 $0.0355
+3.23%
$80.05 million $28.22 million
Sep 19, 2019 $0.0343
-6.31%
$77.41 million $19.84 million
Sep 18, 2019 $0.0366
+11.01%
$82.53 million $23.36 million
Sep 17, 2019 $0.033
+4.83%
$74.4 million $13.92 million
Sep 16, 2019 $0.0315
-1.75%
$71 million $7.34 million
Sep 15, 2019 $0.0321
-0.69%
$72.27 million $6.58 million
Sep 14, 2019 $0.0323
+6.11%
$72.76 million $10.65 million
Sep 13, 2019 $0.0304
-0.54%
$68.57 million $4.9 million
Sep 12, 2019 $0.0305
+1.70%
$68.85 million $7.48 million
Sep 11, 2019 $0.0299
-2.96%
$67.42 million $8.32 million
Sep 10, 2019 $0.0309
-1.54%
$69.57 million $8.38 million
Sep 9, 2019 $0.0313
-1.06%
$70.46 million $12.03 million
Sep 8, 2019 $0.0316
-2.38%
$71.28 million $9.25 million
Sep 7, 2019 $0.0323
+2.67%
$72.75 million $8.94 million
Sep 6, 2019 $0.0315
-0.18%
$70.92 million $9.17 million