Ravencoin Historical Data

RVN Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 29, 2025 $0.0145
+3.67%
$217.85 million $27.47 million
Jun 28, 2025 $0.0139
-0.14%
$210.15 million $9.67 million
Jun 27, 2025 $0.014
+0.87%
$210.45 million $17.55 million
Jun 26, 2025 $0.0138
-3.74%
$208.64 million $20.83 million
Jun 25, 2025 $0.0144
-5.22%
$216.75 million $22.27 million
Jun 24, 2025 $0.0152
-4.03%
$228.69 million $27.63 million
Jun 23, 2025 $0.0158
+8.75%
$238.28 million $31.54 million
Jun 22, 2025 $0.0145
-5.73%
$219.11 million $33.72 million
Jun 21, 2025 $0.0154
-4.59%
$232.44 million $61.35 million
Jun 20, 2025 $0.0162
-1.54%
$243.58 million $57.19 million
Jun 19, 2025 $0.0164
-5.67%
$247.39 million $32.89 million
Jun 18, 2025 $0.0174
-2.45%
$262.27 million $59.21 million
Jun 17, 2025 $0.0178
-4.91%
$268.94 million $90.11 million
Jun 16, 2025 $0.0188
-1.28%
$282.78 million $128.22 million
Jun 15, 2025 $0.019
+2.09%
$286.33 million $126.74 million
Jun 14, 2025 $0.0186
-1.76%
$280.4 million $112.64 million
Jun 13, 2025 $0.0189
-12.12%
$285.45 million $124.02 million
Jun 12, 2025 $0.0215
+0.95%
$324.82 million $220.61 million
Jun 11, 2025 $0.0213
+7.32%
$321.78 million $379.2 million