Ravencoin Historical Data

RVN Page 7
Download
Date Close Price change Market cap Trading volume
Nov 23 $0.014
+3.66%
$-- $115.64 million
Nov 16 $0.0135
+5.42%
$101.31 million $58.57 million
Nov 9 $0.0128
+3.02%
$95.45 million $44.5 million
Nov 2 $0.0125
+12.23%
$92.61 million $62.4 million
Oct 26 $0.0111
-9.56%
$81.88 million $34.85 million
Oct 19 $0.0123
-3.50%
$90.01 million $39.7 million
Oct 12 $0.0127
-9.50%
$92.42 million $42.1 million
Oct 5 $0.0141
+6.18%
$101.68 million $40.69 million
Sep 28 $0.0133
-9.20%
$95.09 million $31.95 million
Sep 21 $0.0146
-5.65%
$103.92 million $51.1 million
Sep 14 $0.0155
-9.50%
$109.37 million $47.82 million
Sep 7 $0.0171
-0.18%
$119.95 million $56.55 million
Aug 31 $0.0171
-24.06%
$119.41 million $103.49 million
Aug 24 $0.0225
-2.93%
$156.02 million $119.4 million
Aug 17 $0.0232
-10.05%
$159.62 million $157.63 million
Aug 10 $0.0258
+13.44%
$176.1 million $342.77 million
Aug 3 $0.0228
+10.60%
$154.56 million $200.47 million
Jul 27 $0.0206
+0.11%
$138.64 million $119.74 million
Jul 20 $0.0206
+2.45%
$137.42 million $91.77 million
Jul 13 $0.0201
-0.41%
$133.11 million $250.39 million
Jul 6 $0.0202
+8.99%
$132.76 million $81.6 million
Jun 29 $0.0185
-2.50%
$120.73 million $62.02 million
Jun 22 $0.019
-8.20%
$122.79 million $101.2 million
Jun 15 $0.0206
+3.45%
$132.67 million $177.16 million
Jun 8 $0.02
-5.79%
$127.4 million $160.72 million
Jun 1 $0.0212
+7.41%
$134.17 million $139.54 million
May 25 $0.0197
+1.92%
$123.92 million $184.06 million
May 18 $0.0194
+1.68%
$120.71 million $129.6 million
May 11 $0.019
+0.06%
$117.61 million $149.58 million
May 4 $0.019
-7.65%
$116.57 million $167.75 million
Apr 27 $0.0206
+3.31%
$125.15 million $155.62 million
Apr 20 $0.0199
+18.48%
$120.11 million $86.59 million
Apr 13 $0.0168
+0.76%
$100.54 million $52.31 million
Apr 6 $0.0167
+7.80%
$99.05 million $73.16 million
Mar 30 $0.0155
+13.03%
$90.92 million $49.12 million
Mar 23 $0.0137
+2.62%
$80 million $46.61 million
Mar 16 $0.0134
-4.14%
$-- $58.79 million
Mar 9 $0.014
-39.93%
$-- $93.78 million
Mar 2 $0.0233
-7.12%
$-- $109.67 million
Feb 24 $0.0251
-21.15%
$56.52 million $123.14 million
Feb 17 $0.0318
-10.50%
$-- $130.79 million
Feb 10 $0.0355
+3.81%
$-- $230.24 million
Feb 3 $0.0343
+21.84%
$-- $197.93 million
Jan 27 $0.0281
+7.15%
$-- $54.96 million
Jan 20 $0.0262
+0.83%
$-- $45.08 million
Jan 13 $0.026
+8.52%
$-- $94.37 million
Jan 6 $0.024
+3.13%
$-- $51.71 million
Dec 30 $0.0233
+1.83%
$-- $50.74 million
Dec 23 $0.0228
-3.31%
$-- $35.31 million
Dec 16 $0.0236
+2.15%
$-- $44.53 million