Ravencoin Historical Data

RVN Page 55
Download
Date Close Price change Market cap Trading volume
Apr 8, 2019 $0.0674
-0.35%
$151.92 million $21.81 million
Apr 7, 2019 $0.0681
+2.11%
$153.63 million $40.02 million
Apr 6, 2019 $0.067
+13.04%
$150.97 million $52.61 million
Apr 5, 2019 $0.0593
-2.06%
$133.78 million $16.6 million
Apr 4, 2019 $0.0604
+2.84%
$136.24 million $26.58 million
Apr 3, 2019 $0.0583
-7.61%
$131.38 million $51.35 million
Apr 2, 2019 $0.0626
-2.44%
$141.16 million $41.23 million
Apr 1, 2019 $0.064
+5.15%
$144.42 million $32.23 million
Mar 31, 2019 $0.061
-3.96%
$137.52 million $19.7 million
Mar 30, 2019 $0.0635
-1.83%
$143.1 million $26.2 million
Mar 29, 2019 $0.0647
-2.85%
$145.92 million $33.08 million
Mar 28, 2019 $0.0668
+12.49%
$150.69 million $78.91 million
Mar 27, 2019 $0.0587
+13.02%
$132.36 million $34.4 million
Mar 26, 2019 $0.052
-7.05%
$117.27 million $43.54 million
Mar 25, 2019 $0.056
-1.93%
$126.23 million $68.32 million
Mar 24, 2019 $0.057
+5.24%
$128.45 million $119.43 million
Mar 23, 2019 $0.054
+22.54%
$121.84 million $60.27 million
Mar 22, 2019 $0.0439
-5.59%
$99.08 million $43.69 million
Mar 21, 2019 $0.047
+17.51%
$106.03 million $97.08 million
Mar 20, 2019 $0.0397
+15.97%
$89.54 million $40.83 million
Mar 19, 2019 $0.0341
+9.10%
$76.99 million $32.81 million
Mar 18, 2019 $0.0313
+9.26%
$70.66 million $14.82 million
Mar 17, 2019 $0.0286
+0.78%
$64.5 million $5.72 million
Mar 16, 2019 $0.0284
-2.44%
$64.01 million $7.73 million
Mar 15, 2019 $0.0291
+14.05%
$65.61 million $14.53 million
Mar 14, 2019 $0.0255
-0.69%
$57.53 million $7.39 million
Mar 13, 2019 $0.0257
-0.15%
$57.92 million $19.59 million
Mar 12, 2019 $0.0258
+4.00%
$58.1 million $11.48 million
Mar 11, 2019 $0.0248
-10.42%
$55.83 million $15.03 million
Mar 10, 2019 $0.0277
-8.32%
$62.43 million $22.54 million
Mar 9, 2019 $0.0302
-12.64%
$68.1 million $24.4 million
Mar 8, 2019 $0.0346
-2.26%
$77.95 million $65.64 million
Mar 7, 2019 $0.0354
+33.07%
$79.75 million $61.3 million
Mar 6, 2019 $0.0266
+12.07%
$59.93 million $24.87 million
Mar 5, 2019 $0.0237
-3.18%
$53.47 million $23.37 million
Mar 4, 2019 $0.0245
+2.64%
$55.24 million $72.15 million
Mar 3, 2019 $0.0239
+21.77%
$53.81 million $33.17 million
Mar 2, 2019 $0.0196
+22.57%
$44.19 million $36.22 million
Mar 1, 2019 $0.016
+19.59%
$36.07 million $14.02 million
Feb 28, 2019 $0.0134
+4.67%
$30.16 million $16.03 million
Feb 27, 2019 $0.0128
+8.55%
$28.81 million $14.18 million
Feb 26, 2019 $0.0118
+9.18%
$26.55 million $6.57 million
Feb 25, 2019 $0.0108
+4.19%
$24.32 million $2.48 million
Feb 24, 2019 $0.0103
-10.58%
$23.33 million $2.7 million
Feb 23, 2019 $0.0116
-1.36%
$26.1 million $3.17 million
Feb 22, 2019 $0.0117
+8.83%
$26.46 million $5.98 million
Feb 21, 2019 $0.0108
-4.86%
$24.32 million $2.47 million
Feb 20, 2019 $0.0113
+2.76%
$25.56 million $1.73 million
Feb 19, 2019 $0.011
+0.09%
$24.88 million $2.64 million
Feb 18, 2019 $0.011
+3.45%
$24.86 million $1.99 million