Ravencoin Historical Data

RVN Page 7
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $0.0109
+1.22%
$171.95 million $39.89 million
Nov 6, 2025 $0.0108
+6.59%
$169.83 million $38.19 million
Nov 5, 2025 $0.0101
+5.53%
$159.34 million $48.49 million
Nov 4, 2025 $0.00958
+7.91%
$150.94 million $21.68 million
Nov 3, 2025 $0.00887
-9.73%
$139.87 million $14.37 million
Nov 2, 2025 $0.00983
-1.27%
$154.98 million $7.69 million
Nov 1, 2025 $0.00996
+5.53%
$156.85 million $9.06 million
Oct 31, 2025 $0.00942
+2.05%
$148.64 million $7.1 million
Oct 30, 2025 $0.00917
-5.36%
$139.21 million $9.6 million
Oct 29, 2025 $0.00969
-0.46%
$146.08 million $6.26 million
Oct 28, 2025 $0.00974
-2.58%
$146.78 million $6.45 million
Oct 27, 2025 $0.00999
-2.11%
$150.64 million $5.61 million
Oct 26, 2025 $0.0102
+3.78%
$153.92 million $4.87 million
Oct 25, 2025 $0.00984
-0.94%
$148.3 million $3.01 million
Oct 24, 2025 $0.00993
+0.65%
$149.7 million $4.38 million
Oct 23, 2025 $0.00982
+2.07%
$148.71 million $5.7 million
Oct 22, 2025 $0.00944
-2.61%
$145.1 million $6.77 million
Oct 21, 2025 $0.0098
-1.48%
$146.2 million $6.37 million
Oct 20, 2025 $0.00998
+1.48%
$149.52 million $6.72 million
Oct 19, 2025 $0.00992
+2.61%
$148.18 million $5.02 million
Oct 18, 2025 $0.0097
+1.28%
$145.67 million $5.32 million
Oct 17, 2025 $0.00968
+1.12%
$144.33 million $11.07 million
Oct 16, 2025 $0.00957
-1.84%
$144.23 million $9.12 million
Oct 15, 2025 $0.00975
-2.97%
$146.92 million $9.29 million
Oct 14, 2025 $0.01
-4.48%
$151.44 million $12.1 million
Oct 13, 2025 $0.0105
+5.42%
$158.5 million $9.52 million
Oct 12, 2025 $0.00998
+10.58%
$150.39 million $15.83 million
Oct 11, 2025 $0.00902
+2.01%
$136.01 million $26.49 million
Oct 10, 2025 $0.00885
-23.34%
$133.17 million $50.31 million
Oct 9, 2025 $0.0115
-2.43%
$173.96 million $6.11 million
Oct 8, 2025 $0.0118
+0.87%
$178.25 million $6.85 million
Oct 7, 2025 $0.0117
-6.42%
$176.7 million $8.5 million
Oct 6, 2025 $0.0125
+2.02%
$188.85 million $7.26 million
Oct 5, 2025 $0.0123
+0.23%
$185.13 million $6.76 million
Oct 4, 2025 $0.0123
-2.78%
$184.68 million $5.99 million
Oct 3, 2025 $0.0126
+0.78%
$189.95 million $10.83 million
Oct 2, 2025 $0.0126
+3.86%
$189.21 million $15.89 million
Oct 1, 2025 $0.012
+5.74%
$182.18 million $11.56 million
Sep 30, 2025 $0.0114
-1.27%
$171.72 million $6.94 million
Sep 29, 2025 $0.0115
-1.60%
$173.36 million $8.91 million
Sep 28, 2025 $0.0117
+2.95%
$176.14 million $14.22 million
Sep 27, 2025 $0.0113
-1.80%
$170.89 million $4.1 million
Sep 26, 2025 $0.0115
+2.77%
$174.02 million $8.66 million
Sep 25, 2025 $0.0113
-5.19%
$169.02 million $10.97 million
Sep 24, 2025 $0.0119
-0.27%
$179.29 million $6.16 million
Sep 23, 2025 $0.0119
-0.38%
$179.26 million $7.71 million
Sep 22, 2025 $0.0119
-7.43%
$179.89 million $20.1 million
Sep 21, 2025 $0.0129
-0.52%
$193.83 million $6.2 million
Sep 20, 2025 $0.013
+1.18%
$195.69 million $5.42 million
Sep 19, 2025 $0.0129
-4.13%
$194.09 million $7.16 million