Ravencoin Historical Data

RVN Page 54
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $0.0543
+3.42%
$122.32 million $9.82 million
May 27, 2019 $0.0526
-6.02%
$118.61 million $13.11 million
May 26, 2019 $0.0564
+9.32%
$127.06 million $19.76 million
May 25, 2019 $0.0512
-0.67%
$115.46 million $4.55 million
May 24, 2019 $0.0517
-1.11%
$116.53 million $10.93 million
May 23, 2019 $0.0522
+1.31%
$117.79 million $14 million
May 22, 2019 $0.0517
-8.03%
$116.67 million $14.07 million
May 21, 2019 $0.0563
+0.52%
$126.95 million $25.67 million
May 20, 2019 $0.0559
+1.76%
$126.12 million $14.17 million
May 19, 2019 $0.0554
+1.32%
$124.93 million $16.56 million
May 18, 2019 $0.0548
-2.57%
$123.52 million $11.43 million
May 17, 2019 $0.0561
-3.51%
$126.51 million $23 million
May 16, 2019 $0.0583
-8.84%
$131.49 million $34.74 million
May 15, 2019 $0.0631
+36.86%
$142.18 million $52.02 million
May 14, 2019 $0.0459
+3.44%
$103.6 million $12.89 million
May 13, 2019 $0.0443
-2.76%
$99.89 million $11.52 million
May 12, 2019 $0.0452
-5.05%
$101.95 million $7.43 million
May 11, 2019 $0.0475
+2.31%
$107.14 million $11.85 million
May 10, 2019 $0.0467
+13.69%
$105.4 million $16.17 million
May 9, 2019 $0.0412
-9.08%
$92.95 million $8.47 million
May 8, 2019 $0.0453
+3.35%
$102.11 million $9.9 million
May 7, 2019 $0.0439
-8.07%
$99.01 million $7.86 million
May 6, 2019 $0.0475
-2.20%
$107.13 million $4.87 million
May 5, 2019 $0.0479
-0.32%
$107.92 million $5.96 million
May 4, 2019 $0.0474
-2.53%
$106.84 million $7.51 million
May 3, 2019 $0.0487
-1.99%
$109.74 million $7.14 million
May 2, 2019 $0.0497
-3.13%
$112.13 million $8.59 million
May 1, 2019 $0.0514
+2.72%
$115.9 million $12.47 million
Apr 30, 2019 $0.0497
+7.01%
$112.12 million $13.58 million
Apr 29, 2019 $0.0463
-12.13%
$104.51 million $10.65 million
Apr 28, 2019 $0.0516
-6.18%
$116.31 million $5.56 million
Apr 27, 2019 $0.0549
+5.69%
$123.75 million $5.7 million
Apr 26, 2019 $0.0521
-0.29%
$117.44 million $8.92 million
Apr 25, 2019 $0.0522
-7.91%
$117.75 million $8.07 million
Apr 24, 2019 $0.0565
-6.91%
$127.4 million $11.85 million
Apr 23, 2019 $0.0608
+0.69%
$137.17 million $8.7 million
Apr 22, 2019 $0.0605
-3.76%
$136.31 million $9 million
Apr 21, 2019 $0.0624
-3.87%
$140.81 million $10.32 million
Apr 20, 2019 $0.0647
-1.26%
$145.83 million $23.3 million
Apr 19, 2019 $0.0652
+12.30%
$147 million $29.56 million
Apr 18, 2019 $0.0583
-2.66%
$131.36 million $9.85 million
Apr 17, 2019 $0.0596
+2.30%
$134.28 million $9.74 million
Apr 16, 2019 $0.0581
-0.96%
$130.91 million $8.22 million
Apr 15, 2019 $0.0583
-4.49%
$131.36 million $14.29 million
Apr 14, 2019 $0.0609
-2.92%
$137.22 million $9.02 million
Apr 13, 2019 $0.0627
-2.04%
$141.38 million $10.05 million
Apr 12, 2019 $0.064
+3.50%
$144.34 million $16.39 million
Apr 11, 2019 $0.0618
-7.91%
$139.36 million $26.17 million
Apr 10, 2019 $0.0672
-1.78%
$151.42 million $18.8 million
Apr 9, 2019 $0.0684
+1.63%
$154.12 million $23.68 million