Ravencoin Historical Data

RVN Page 53
Download
Date Close Price change Market cap Trading volume
Jul 17, 2019 $0.0409
+3.12%
$92.11 million $18.65 million
Jul 16, 2019 $0.0396
-5.83%
$89.4 million $11.05 million
Jul 15, 2019 $0.0421
-3.67%
$94.93 million $11.67 million
Jul 14, 2019 $0.0437
-13.72%
$98.55 million $17.97 million
Jul 13, 2019 $0.0507
+8.02%
$114.36 million $35.22 million
Jul 12, 2019 $0.0469
+17.66%
$105.85 million $23.78 million
Jul 11, 2019 $0.0399
-9.79%
$89.97 million $12.79 million
Jul 10, 2019 $0.0442
-10.24%
$99.73 million $16.2 million
Jul 9, 2019 $0.0502
+6.50%
$113.21 million $20.22 million
Jul 8, 2019 $0.0471
-8.21%
$106.29 million $16.25 million
Jul 7, 2019 $0.0514
+2.26%
$115.8 million $7.33 million
Jul 6, 2019 $0.0502
-0.84%
$113.25 million $9.96 million
Jul 5, 2019 $0.0506
-2.98%
$114.2 million $14.65 million
Jul 4, 2019 $0.0522
-4.04%
$117.7 million $17.33 million
Jul 3, 2019 $0.0544
+6.19%
$122.66 million $35.21 million
Jul 2, 2019 $0.0516
-5.22%
$116.31 million $20.75 million
Jul 1, 2019 $0.0544
+3.46%
$122.72 million $19.17 million
Jun 30, 2019 $0.0526
-10.78%
$118.56 million $13.92 million
Jun 29, 2019 $0.0589
+11.54%
$132.87 million $27.16 million
Jun 28, 2019 $0.0528
-0.24%
$119.13 million $24 million
Jun 27, 2019 $0.0528
-8.13%
$118.98 million $43.17 million
Jun 26, 2019 $0.0576
-7.80%
$129.78 million $51.75 million
Jun 25, 2019 $0.0622
-1.86%
$140.36 million $23.91 million
Jun 24, 2019 $0.0634
+4.32%
$143.03 million $33.54 million
Jun 23, 2019 $0.0608
-1.58%
$137.11 million $19.03 million
Jun 22, 2019 $0.0621
+2.17%
$140 million $34.17 million
Jun 21, 2019 $0.0607
-1.54%
$136.82 million $16.92 million
Jun 20, 2019 $0.0619
-2.55%
$139.63 million $16.53 million
Jun 19, 2019 $0.0633
+2.81%
$142.62 million $16.99 million
Jun 18, 2019 $0.063
+1.93%
$142.05 million $12.11 million
Jun 17, 2019 $0.0618
-0.16%
$139.36 million $13.02 million
Jun 16, 2019 $0.0619
+0.74%
$139.51 million $17.54 million
Jun 15, 2019 $0.0614
+2.28%
$138.45 million $13.68 million
Jun 14, 2019 $0.06
-5.68%
$135.23 million $22.29 million
Jun 13, 2019 $0.0635
-1.54%
$143.07 million $15.36 million
Jun 12, 2019 $0.0644
-0.34%
$145.24 million $13.37 million
Jun 11, 2019 $0.0647
-2.92%
$145.88 million $13.07 million
Jun 10, 2019 $0.0665
+4.60%
$149.98 million $18.71 million
Jun 9, 2019 $0.0632
-8.58%
$142.49 million $20.36 million
Jun 8, 2019 $0.0691
+5.93%
$155.82 million $21.6 million
Jun 7, 2019 $0.0652
+3.77%
$147.08 million $14.74 million
Jun 6, 2019 $0.0636
-1.24%
$143.32 million $18.3 million
Jun 5, 2019 $0.0644
-0.50%
$145.19 million $22.99 million
Jun 4, 2019 $0.0648
-10.46%
$146.08 million $42.36 million
Jun 3, 2019 $0.0726
+0.62%
$163.77 million $65.64 million
Jun 2, 2019 $0.0716
+2.26%
$161.54 million $66.37 million
Jun 1, 2019 $0.0705
+17.94%
$158.86 million $49.12 million
May 31, 2019 $0.0597
+11.12%
$134.72 million $31.08 million
May 30, 2019 $0.0534
-3.95%
$120.38 million $32.7 million
May 29, 2019 $0.0557
+2.59%
$125.53 million $15.55 million