Ravencoin Historical Data

RVN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.0169
-1.53%
$ 354.49 million $ 7.54 million
Aug 27, 2024 $ 0.0171
-6.20%
$ 360.05 million $ 7.27 million
Aug 26, 2024 $ 0.0183
-4.84%
$ 383.79 million $ 7.36 million
Aug 25, 2024 $ 0.0192
-1.12%
$ 403.26 million $ 10.07 million
Aug 24, 2024 $ 0.0194
+3.43%
$ 407.84 million $ 11.86 million
Aug 23, 2024 $ 0.0188
+10.42%
$ 394.38 million $ 12.21 million
Aug 22, 2024 $ 0.017
+0.81%
$ 357.11 million $ 6.21 million
Aug 21, 2024 $ 0.0169
+4.55%
$ 354.25 million $ 6.32 million
Aug 20, 2024 $ 0.0161
+2.89%
$ 338.84 million $ 7.42 million
Aug 19, 2024 $ 0.0157
+0.98%
$ 329.33 million $ 5.83 million
Aug 18, 2024 $ 0.0155
+1.87%
$ 326.12 million $ 5.14 million
Aug 17, 2024 $ 0.0152
+2.31%
$ 320.11 million $ 4.62 million
Aug 16, 2024 $ 0.0149
+0.01%
$ 312.89 million $ 5.55 million
Aug 15, 2024 $ 0.0149
-5.15%
$ 312.84 million $ 6.59 million
Aug 14, 2024 $ 0.0157
-1.53%
$ 329.87 million $ 6.11 million
Aug 13, 2024 $ 0.016
+0.08%
$ 335.03 million $ 5.8 million
Aug 12, 2024 $ 0.0159
+5.07%
$ 334.79 million $ 7.2 million
Aug 11, 2024 $ 0.0152
-6.60%
$ 318.64 million $ 6.06 million
Aug 10, 2024 $ 0.0162
+1.06%
$ 341.13 million $ 5.07 million
Aug 9, 2024 $ 0.0161
-1.57%
$ 337.57 million $ 6.76 million
Aug 8, 2024 $ 0.0163
+10.03%
$ 342.91 million $ 7.56 million
Aug 7, 2024 $ 0.0148
-2.74%
$ 311.64 million $ 9.58 million
Aug 6, 2024 $ 0.0152
+4.32%
$ 320.19 million $ 13.07 million
Aug 5, 2024 $ 0.0146
-5.18%
$ 306.94 million $ 26.32 million
Aug 4, 2024 $ 0.0154
-2.70%
$ 323.72 million $ 15.75 million
Aug 3, 2024 $ 0.0158
-4.79%
$ 332.71 million $ 11.35 million
Aug 2, 2024 $ 0.0166
-9.52%
$ 349.49 million $ 12.86 million
Aug 1, 2024 $ 0.0184
+2.91%
$ 386.26 million $ 8.24 million
Jul 31, 2024 $ 0.0179
-1.97%
$ 375.32 million $ 7.71 million
Jul 30, 2024 $ 0.0182
-2.13%
$ 382.86 million $ 8.04 million
Jul 29, 2024 $ 0.0186
+0.00%
$ 391.18 million $ 8.06 million
Jul 28, 2024 $ 0.0186
-3.28%
$ 391.27 million $ 4.23 million
Jul 27, 2024 $ 0.0193
+0.87%
$ 404.86 million $ 5.85 million
Jul 26, 2024 $ 0.0191
+3.38%
$ 401.36 million $ 6.17 million
Jul 25, 2024 $ 0.0185
-1.03%
$ 388.24 million $ 12.29 million
Jul 24, 2024 $ 0.0187
-3.09%
$ 392.3 million $ 10.24 million
Jul 23, 2024 $ 0.0193
-1.14%
$ 404.82 million $ 11.71 million
Jul 22, 2024 $ 0.0195
-4.04%
$ 409.49 million $ 8.71 million
Jul 21, 2024 $ 0.0203
+0.19%
$ 426.73 million $ 8.52 million
Jul 20, 2024 $ 0.0203
-1.03%
$ 425.93 million $ 7.9 million
Jul 19, 2024 $ 0.0205
+3.28%
$ 430.41 million $ 10.09 million
Jul 18, 2024 $ 0.0198
+1.09%
$ 416.75 million $ 14.79 million
Jul 17, 2024 $ 0.0196
+0.69%
$ 412.22 million $ 13.99 million
Jul 16, 2024 $ 0.0195
-0.42%
$ 409.39 million $ 15.65 million
Jul 15, 2024 $ 0.0196
+6.09%
$ 411.09 million $ 11.86 million
Jul 14, 2024 $ 0.0185
+2.91%
$ 387.52 million $ 7.49 million
Jul 13, 2024 $ 0.0179
+1.63%
$ 376.57 million $ 6.91 million
Jul 12, 2024 $ 0.0176
+1.93%
$ 370.54 million $ 10.92 million
Jul 11, 2024 $ 0.0173
-1.65%
$ 363.51 million $ 9.36 million
Jul 10, 2024 $ 0.0176
+1.22%
$ 369.62 million $ 8.08 million