Ravencoin Historical Data

RVN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0164
-3.68%
$ 343.81 million $ 5.12 million
Oct 16, 2024 $ 0.017
-1.42%
$ 356.95 million $ 4.97 million
Oct 15, 2024 $ 0.0172
-1.72%
$ 362.11 million $ 6.08 million
Oct 14, 2024 $ 0.0175
+5.54%
$ 368.4 million $ 5.23 million
Oct 13, 2024 $ 0.0166
-1.95%
$ 348.99 million $ 6.3 million
Oct 12, 2024 $ 0.0169
+0.13%
$ 355.94 million $ 7.71 million
Oct 11, 2024 $ 0.0169
+6.04%
$ 355.43 million $ 7.45 million
Oct 10, 2024 $ 0.016
-1.20%
$ 335.1 million $ 4.63 million
Oct 9, 2024 $ 0.0162
-1.34%
$ 339.17 million $ 4.17 million
Oct 8, 2024 $ 0.0164
-1.49%
$ 343.78 million $ 4.44 million
Oct 7, 2024 $ 0.0166
-1.65%
$ 349.01 million $ 5.39 million
Oct 6, 2024 $ 0.0169
+2.47%
$ 354.88 million $ 3.86 million
Oct 5, 2024 $ 0.0165
-1.18%
$ 346.29 million $ 3.66 million
Oct 4, 2024 $ 0.0167
+3.85%
$ 350.45 million $ 5.19 million
Oct 3, 2024 $ 0.0161
-0.63%
$ 337.46 million $ 6.74 million
Oct 2, 2024 $ 0.0162
-2.10%
$ 339.63 million $ 8 million
Oct 1, 2024 $ 0.0165
-7.03%
$ 346.9 million $ 11.62 million
Sep 30, 2024 $ 0.0178
-6.95%
$ 373.13 million $ 7.37 million
Sep 29, 2024 $ 0.0191
+0.74%
$ 400.95 million $ 5.44 million
Sep 28, 2024 $ 0.019
-1.68%
$ 398.03 million $ 6.75 million
Sep 27, 2024 $ 0.0193
+3.07%
$ 404.85 million $ 7.22 million
Sep 26, 2024 $ 0.0187
+4.40%
$ 392.77 million $ 7.79 million
Sep 25, 2024 $ 0.0179
-1.25%
$ 376.18 million $ 7.24 million
Sep 24, 2024 $ 0.0181
+0.82%
$ 380.92 million $ 6.22 million
Sep 23, 2024 $ 0.018
+0.96%
$ 377.89 million $ 7.1 million
Sep 22, 2024 $ 0.0178
-3.38%
$ 374.25 million $ 5.52 million
Sep 21, 2024 $ 0.0184
+2.61%
$ 387.36 million $ 4.55 million
Sep 20, 2024 $ 0.018
+0.71%
$ 377.41 million $ 7.71 million
Sep 19, 2024 $ 0.0178
+4.24%
$ 374.69 million $ 7.46 million
Sep 18, 2024 $ 0.0171
+2.64%
$ 359.46 million $ 7.15 million
Sep 17, 2024 $ 0.0167
+3.12%
$ 350.24 million $ 5.16 million
Sep 16, 2024 $ 0.0162
-2.12%
$ 339.65 million $ 7.23 million
Sep 15, 2024 $ 0.0165
-4.78%
$ 347.02 million $ 4.95 million
Sep 14, 2024 $ 0.0174
-1.22%
$ 364.46 million $ 5.27 million
Sep 13, 2024 $ 0.0176
-0.94%
$ 368.95 million $ 6.26 million
Sep 12, 2024 $ 0.0177
+5.09%
$ 372.61 million $ 8.24 million
Sep 11, 2024 $ 0.0169
-2.66%
$ 354.58 million $ 6 million
Sep 10, 2024 $ 0.0174
-1.55%
$ 364.45 million $ 6.17 million
Sep 9, 2024 $ 0.0176
+4.62%
$ 370.24 million $ 13.59 million
Sep 8, 2024 $ 0.0169
+5.04%
$ 353.89 million $ 5.38 million
Sep 7, 2024 $ 0.016
+3.61%
$ 336.93 million $ 6.15 million
Sep 6, 2024 $ 0.0155
-4.20%
$ 325.24 million $ 8.01 million
Sep 5, 2024 $ 0.0162
+0.59%
$ 339.48 million $ 10.8 million
Sep 4, 2024 $ 0.0161
+4.04%
$ 337.48 million $ 7.61 million
Sep 3, 2024 $ 0.0154
-4.37%
$ 324.36 million $ 5.42 million
Sep 2, 2024 $ 0.0162
+4.57%
$ 339.19 million $ 7.5 million
Sep 1, 2024 $ 0.0154
-4.83%
$ 324.38 million $ 6.72 million
Aug 31, 2024 $ 0.0162
-2.61%
$ 340.86 million $ 4.62 million
Aug 30, 2024 $ 0.0167
-0.94%
$ 350.01 million $ 6.46 million
Aug 29, 2024 $ 0.0168
-0.32%
$ 353.37 million $ 6.05 million