Ravencoin Historical Data

RVN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0174
+1.25%
$ 365.18 million $ 9.65 million
Jul 8, 2024 $ 0.0172
+1.04%
$ 360.68 million $ 12.08 million
Jul 7, 2024 $ 0.017
-4.84%
$ 356.98 million $ 8.98 million
Jul 6, 2024 $ 0.0179
+7.23%
$ 375.13 million $ 10.04 million
Jul 5, 2024 $ 0.0167
-0.87%
$ 349.84 million $ 26.56 million
Jul 4, 2024 $ 0.0168
-8.73%
$ 352.9 million $ 14.67 million
Jul 3, 2024 $ 0.0184
-6.73%
$ 386.66 million $ 13.46 million
Jul 2, 2024 $ 0.0197
+0.50%
$ 414.55 million $ 10 million
Jul 1, 2024 $ 0.0196
-1.81%
$ 412.46 million $ 11.68 million
Jun 30, 2024 $ 0.02
+5.42%
$ 420.03 million $ 9.59 million
Jun 29, 2024 $ 0.019
-2.84%
$ 398.43 million $ 8.85 million
Jun 28, 2024 $ 0.0195
-2.34%
$ 410.09 million $ 15.71 million
Jun 27, 2024 $ 0.02
+2.37%
$ 419.93 million $ 9.38 million
Jun 26, 2024 $ 0.0195
-2.64%
$ 410.2 million $ 9.98 million
Jun 25, 2024 $ 0.0201
+2.91%
$ 421.31 million $ 12.66 million
Jun 24, 2024 $ 0.0195
+0.62%
$ 409.42 million $ 23.11 million
Jun 23, 2024 $ 0.0194
-2.73%
$ 406.89 million $ 8.04 million
Jun 22, 2024 $ 0.0199
+0.45%
$ 418.31 million $ 7.63 million
Jun 21, 2024 $ 0.0198
-2.98%
$ 416.42 million $ 19.8 million
Jun 20, 2024 $ 0.0204
+1.64%
$ 429.22 million $ 18.36 million
Jun 19, 2024 $ 0.0201
+0.92%
$ 422.14 million $ 17.47 million
Jun 18, 2024 $ 0.0199
-7.31%
$ 418.46 million $ 32.8 million
Jun 17, 2024 $ 0.0215
-9.26%
$ 451.46 million $ 22.19 million
Jun 16, 2024 $ 0.0237
+1.46%
$ 497.52 million $ 7.69 million
Jun 15, 2024 $ 0.0233
+0.41%
$ 490.34 million $ 9.59 million
Jun 14, 2024 $ 0.0233
-2.62%
$ 488.34 million $ 23.25 million
Jun 13, 2024 $ 0.0239
-3.96%
$ 501.5 million $ 20.65 million
Jun 12, 2024 $ 0.0249
+3.70%
$ 522.17 million $ 20.24 million
Jun 11, 2024 $ 0.024
-4.93%
$ 503.55 million $ 23.08 million
Jun 10, 2024 $ 0.0252
-1.95%
$ 529.64 million $ 12.83 million
Jun 9, 2024 $ 0.0257
+2.49%
$ 540.2 million $ 12.19 million
Jun 8, 2024 $ 0.0251
-4.83%
$ 527.33 million $ 18.17 million
Jun 7, 2024 $ 0.0264
-8.59%
$ 553.85 million $ 26.27 million
Jun 6, 2024 $ 0.0289
-1.40%
$ 605.91 million $ 9.67 million
Jun 5, 2024 $ 0.0293
+0.52%
$ 614.5 million $ 12.35 million
Jun 4, 2024 $ 0.0291
+3.00%
$ 611.34 million $ 12.49 million
Jun 3, 2024 $ 0.0283
+2.00%
$ 593.55 million $ 12.22 million
Jun 2, 2024 $ 0.0277
-1.19%
$ 581.89 million $ 8.8 million
Jun 1, 2024 $ 0.028
-0.97%
$ 588.92 million $ 7.16 million
May 31, 2024 $ 0.0283
-0.85%
$ 594.65 million $ 11.27 million
May 30, 2024 $ 0.0286
-1.83%
$ 599.76 million $ 12.03 million
May 29, 2024 $ 0.0291
-1.16%
$ 610.9 million $ 13.5 million
May 28, 2024 $ 0.0294
-3.94%
$ 618.14 million $ 13.62 million
May 27, 2024 $ 0.0306
+3.30%
$ 643.47 million $ 12.21 million
May 26, 2024 $ 0.0297
-3.24%
$ 622.93 million $ 7.68 million
May 25, 2024 $ 0.0307
+0.30%
$ 643.81 million $ 8.32 million
May 24, 2024 $ 0.0306
+1.69%
$ 641.86 million $ 12.48 million
May 23, 2024 $ 0.0301
-3.28%
$ 631.18 million $ 32.89 million
May 22, 2024 $ 0.0311
-1.77%
$ 652.57 million $ 17.5 million
May 21, 2024 $ 0.0316
-1.62%
$ 664.36 million $ 27.83 million