Ravencoin Historical Data

RVN Page 52
Download
Date Close Price change Market cap Trading volume
Sep 5, 2019 $0.0315
+0.17%
$71.07 million $7.12 million
Sep 4, 2019 $0.0314
-2.11%
$70.77 million $8.47 million
Sep 3, 2019 $0.0321
-2.59%
$72.32 million $10.21 million
Sep 2, 2019 $0.033
+6.69%
$74.39 million $7.15 million
Sep 1, 2019 $0.0321
-0.24%
$72.47 million $4.92 million
Aug 31, 2019 $0.0322
+2.05%
$72.57 million $4.47 million
Aug 30, 2019 $0.0315
-0.08%
$71.1 million $5.89 million
Aug 29, 2019 $0.0315
-2.46%
$71.06 million $8.53 million
Aug 28, 2019 $0.0325
-9.19%
$73.38 million $13.07 million
Aug 27, 2019 $0.0357
-1.12%
$80.57 million $13.72 million
Aug 26, 2019 $0.036
-0.86%
$81.22 million $11.71 million
Aug 25, 2019 $0.0362
-7.02%
$81.73 million $16.29 million
Aug 24, 2019 $0.039
-1.85%
$87.94 million $26.09 million
Aug 23, 2019 $0.0397
+16.34%
$89.55 million $25.48 million
Aug 22, 2019 $0.0341
+1.35%
$76.86 million $7.77 million
Aug 21, 2019 $0.0335
-3.19%
$75.46 million $10.05 million
Aug 20, 2019 $0.0343
+1.28%
$77.41 million $14.36 million
Aug 19, 2019 $0.0337
-0.99%
$75.96 million $11.59 million
Aug 18, 2019 $0.0341
+3.26%
$76.78 million $8.54 million
Aug 17, 2019 $0.0329
-0.68%
$74.27 million $5.08 million
Aug 16, 2019 $0.033
-6.14%
$74.46 million $8.65 million
Aug 15, 2019 $0.035
+2.86%
$79 million $8.7 million
Aug 14, 2019 $0.034
-7.06%
$76.63 million $11.12 million
Aug 13, 2019 $0.0363
-3.00%
$81.88 million $10.78 million
Aug 12, 2019 $0.0375
-1.22%
$84.56 million $7.56 million
Aug 11, 2019 $0.0379
-3.43%
$85.51 million $10.37 million
Aug 10, 2019 $0.0394
+2.37%
$88.77 million $14.14 million
Aug 9, 2019 $0.0385
+0.75%
$86.86 million $15.03 million
Aug 8, 2019 $0.0383
-3.24%
$86.44 million $8.5 million
Aug 7, 2019 $0.0396
+0.02%
$89.25 million $11.53 million
Aug 6, 2019 $0.0398
-3.40%
$89.83 million $12.6 million
Aug 5, 2019 $0.0412
+1.19%
$92.95 million $15.83 million
Aug 4, 2019 $0.0407
-5.12%
$91.84 million $8.64 million
Aug 3, 2019 $0.0429
+1.63%
$96.82 million $6.32 million
Aug 2, 2019 $0.0423
+1.14%
$95.29 million $10.56 million
Aug 1, 2019 $0.0418
-2.64%
$94.24 million $9.56 million
Jul 31, 2019 $0.0429
-0.01%
$96.8 million $10.39 million
Jul 30, 2019 $0.0429
-5.14%
$96.81 million $9.93 million
Jul 29, 2019 $0.0453
-3.34%
$102.05 million $10.42 million
Jul 28, 2019 $0.0468
+1.24%
$105.55 million $13.62 million
Jul 27, 2019 $0.0462
-1.71%
$104.25 million $13.17 million
Jul 26, 2019 $0.0471
-1.12%
$106.12 million $12.24 million
Jul 25, 2019 $0.0476
-2.85%
$107.37 million $15.29 million
Jul 24, 2019 $0.049
+9.11%
$110.38 million $17.25 million
Jul 23, 2019 $0.0449
-14.08%
$101.17 million $18.57 million
Jul 22, 2019 $0.0522
+4.85%
$117.67 million $34.2 million
Jul 21, 2019 $0.0498
+3.21%
$112.23 million $16.74 million
Jul 20, 2019 $0.0477
+9.02%
$107.53 million $16.63 million
Jul 19, 2019 $0.0437
+1.59%
$98.64 million $9.82 million
Jul 18, 2019 $0.0439
+7.48%
$99 million $12.17 million