Ravencoin Historical Data

RVN Page 7
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 0.0136
-3.98%
$ 204.73 million $ 11.75 million
Aug 17, 2025 $ 0.0141
+0.09%
$ 213.19 million $ 8.73 million
Aug 16, 2025 $ 0.0141
+1.96%
$ 213.01 million $ 11.05 million
Aug 15, 2025 $ 0.0139
+1.80%
$ 208.88 million $ 14.77 million
Aug 14, 2025 $ 0.0136
-8.74%
$ 205.13 million $ 22.81 million
Aug 13, 2025 $ 0.0149
+2.06%
$ 224.81 million $ 14.44 million
Aug 12, 2025 $ 0.0146
+5.99%
$ 220.43 million $ 16.03 million
Aug 11, 2025 $ 0.0137
-6.03%
$ 208.19 million $ 27.47 million
Aug 10, 2025 $ 0.0145
-0.23%
$ 220.48 million $ 12.61 million
Aug 9, 2025 $ 0.0145
+0.55%
$ 219.07 million $ 11.98 million
Aug 8, 2025 $ 0.0144
+2.51%
$ 217.75 million $ 15.28 million
Aug 7, 2025 $ 0.0141
+4.11%
$ 212.12 million $ 11.47 million
Aug 6, 2025 $ 0.0135
+1.52%
$ 203.93 million $ 10.24 million
Aug 5, 2025 $ 0.0133
-4.18%
$ 200.59 million $ 9.85 million
Aug 4, 2025 $ 0.0139
+2.82%
$ 209.34 million $ 8.36 million
Aug 3, 2025 $ 0.0135
+3.68%
$ 203.46 million $ 7.25 million
Aug 2, 2025 $ 0.0131
-2.43%
$ 196.37 million $ 12.34 million
Aug 1, 2025 $ 0.0132
-4.83%
$ 201.91 million $ 22 million
Jul 31, 2025 $ 0.0139
-4.43%
$ 209.01 million $ 15.19 million
Jul 30, 2025 $ 0.0145
-1.91%
$ 218.71 million $ 20.8 million
Jul 29, 2025 $ 0.0148
-2.67%
$ 222.97 million $ 16.57 million
Jul 28, 2025 $ 0.0152
-7.35%
$ 229.08 million $ 24.02 million
Jul 27, 2025 $ 0.0164
+0.70%
$ 247.26 million $ 20.11 million
Jul 26, 2025 $ 0.0163
-2.27%
$ 245.55 million $ 29.26 million
Jul 25, 2025 $ 0.0167
+7.32%
$ 251.26 million $ 137.35 million
Jul 24, 2025 $ 0.0155
+3.85%
$ 234.11 million $ 37.7 million
Jul 23, 2025 $ 0.015
-7.87%
$ 225.44 million $ 37.34 million
Jul 22, 2025 $ 0.0162
-0.57%
$ 244.7 million $ 37.42 million
Jul 21, 2025 $ 0.0163
+2.55%
$ 246.1 million $ 30.16 million
Jul 20, 2025 $ 0.0159
+4.92%
$ 238.92 million $ 23.44 million
Jul 19, 2025 $ 0.0151
+1.38%
$ 227.73 million $ 16.81 million
Jul 18, 2025 $ 0.0149
+1.12%
$ 224.62 million $ 38.3 million
Jul 17, 2025 $ 0.0147
-0.97%
$ 222.13 million $ 27.83 million
Jul 16, 2025 $ 0.0149
+1.77%
$ 224.31 million $ 25.1 million
Jul 15, 2025 $ 0.0147
+3.81%
$ 221.41 million $ 24.25 million
Jul 14, 2025 $ 0.0141
-0.48%
$ 213.29 million $ 18.47 million
Jul 13, 2025 $ 0.0141
-0.55%
$ 214.31 million $ 13.14 million
Jul 12, 2025 $ 0.0142
-1.26%
$ 214.04 million $ 23.92 million
Jul 11, 2025 $ 0.0144
+4.28%
$ 217.01 million $ 58.09 million
Jul 10, 2025 $ 0.0134
+0.26%
$ 202.02 million $ 13.54 million
Jul 9, 2025 $ 0.0133
+3.98%
$ 201.19 million $ 10.82 million
Jul 8, 2025 $ 0.0128
+0.51%
$ 193.5 million $ 9.71 million
Jul 7, 2025 $ 0.0128
-0.98%
$ 192.53 million $ 6.98 million
Jul 6, 2025 $ 0.0129
+0.53%
$ 194.43 million $ 6.3 million
Jul 5, 2025 $ 0.0128
-0.69%
$ 193.41 million $ 7.5 million
Jul 4, 2025 $ 0.0129
-3.99%
$ 194.18 million $ 10.3 million
Jul 3, 2025 $ 0.0134
-0.58%
$ 202.25 million $ 11.9 million
Jul 2, 2025 $ 0.0135
+3.42%
$ 203.42 million $ 13.72 million
Jul 1, 2025 $ 0.013
-5.55%
$ 196.7 million $ 12.62 million
Jun 30, 2025 $ 0.0138
-4.43%
$ 208.21 million $ 11.08 million