Ravencoin Historical Data

RVN Page 6
Download
Date Close Price change Market cap Trading volume
Nov 8 $0.13
-2.72%
$1.31 billion $365.29 million
Nov 1 $0.134
+10.63%
$1.34 billion $756.79 million
Oct 25 $0.115
-3.40%
$1.15 billion $261.34 million
Oct 18 $0.119
+10.88%
$1.18 billion $498.37 million
Oct 11 $0.107
-1.15%
$1.06 billion $224.94 million
Oct 4 $0.109
-2.22%
$1.07 billion $350.95 million
Sep 27 $0.111
+11.55%
$1.09 billion $273.84 million
Sep 20 $0.0995
-11.26%
$968.34 million $340.61 million
Sep 13 $0.112
-6.93%
$1.09 billion $226.35 million
Sep 6 $0.121
-20.68%
$1.16 billion $550.68 million
Aug 30 $0.152
+16.32%
$1.46 billion $636.73 million
Aug 23 $0.131
-6.54%
$1.24 billion $504.37 million
Aug 16 $0.14
-4.79%
$1.33 billion $720.82 million
Aug 9 $0.147
+27.05%
$1.38 billion $1.64 billion
Aug 2 $0.0909
+42.62%
$852.18 million $781.21 million
Jul 26 $0.0638
+6.67%
$595.01 million $252.95 million
Jul 19 $0.0598
+3.39%
$554.66 million $234.73 million
Jul 12 $0.0579
+12.50%
$534.12 million $505.67 million
Jul 5 $0.0514
-7.34%
$471.95 million $134.13 million
Jun 28 $0.0555
+2.80%
$506.5 million $162.42 million
Jun 21 $0.0539
-18.60%
$489.79 million $266.99 million
Jun 14 $0.0663
-11.73%
$598.4 million $230.81 million
Jun 7 $0.0751
-5.12%
$673.9 million $422 million
May 31 $0.0791
-5.62%
$705.87 million $334.94 million
May 24 $0.0785
+17.68%
$696.78 million $418.8 million
May 17 $0.0667
-51.16%
$588.97 million $625.42 million
May 10 $0.137
-20.26%
$1.2 billion $871.05 million
May 3 $0.171
-10.19%
$1.49 billion $1.02 billion
Apr 26 $0.191
+45.73%
$1.65 billion $1.38 billion
Apr 19 $0.131
-33.78%
$1.13 billion $1.31 billion
Apr 12 $0.197
+4.70%
$1.69 billion $3.42 billion
Apr 5 $0.188
+0.32%
$1.61 billion $1.38 billion
Mar 29 $0.188
-6.30%
$1.59 billion $878.46 million
Mar 22 $0.2
-8.37%
$1.69 billion $1.16 billion
Mar 15 $0.219
+20.99%
$1.83 billion $4.37 billion
Mar 8 $0.181
+13.73%
$1.51 billion $2.25 billion
Mar 1 $0.159
+21.62%
$1.32 billion $1.77 billion
Feb 22 $0.131
-37.83%
$1.08 billion $3.16 billion
Feb 15 $0.211
+189.76%
$1.72 billion $7.07 billion
Feb 8 $0.0728
+125.84%
$591.54 million $1.57 billion
Feb 1 $0.0322
+31.09%
$260 million $527.92 million
Jan 25 $0.0231
+38.69%
$185.57 million $1.12 billion
Jan 18 $0.0172
-0.56%
$137.28 million $132.07 million
Jan 11 $0.0173
+2.52%
$137.15 million $109.35 million
Jan 4 $0.0169
+20.44%
$132.98 million $177.72 million
Dec 28 $0.014
+5.05%
$109.55 million $67.36 million
Dec 21 $0.0132
-9.33%
$102.9 million $59.64 million
Dec 14 $0.0146
+6.69%
$112.74 million $52.53 million
Dec 7 $0.0139
-3.96%
$-- $37.92 million
Nov 30 $0.0145
+3.16%
$-- $53.83 million