Ravencoin Historical Data

RVN Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0322
+11.86%
$ 675.29 million $ 37.31 million
May 19, 2024 $ 0.0287
-5.04%
$ 603.69 million $ 22.43 million
May 18, 2024 $ 0.0303
+1.51%
$ 635.72 million $ 19.21 million
May 17, 2024 $ 0.0298
+1.45%
$ 626.29 million $ 25.23 million
May 16, 2024 $ 0.0294
-0.30%
$ 617.36 million $ 33.87 million
May 15, 2024 $ 0.0295
+9.62%
$ 619.2 million $ 37.5 million
May 14, 2024 $ 0.0269
-4.34%
$ 564.88 million $ 34.32 million
May 13, 2024 $ 0.0281
+1.40%
$ 590.5 million $ 39.16 million
May 12, 2024 $ 0.0277
-0.51%
$ 582.36 million $ 17.54 million
May 11, 2024 $ 0.0279
-3.71%
$ 585.33 million $ 31.86 million
May 10, 2024 $ 0.0289
-6.06%
$ 607.86 million $ 34.67 million
May 9, 2024 $ 0.0308
+2.41%
$ 647.07 million $ 31.5 million
May 8, 2024 $ 0.0301
+1.69%
$ 631.85 million $ 42.73 million
May 7, 2024 $ 0.0296
-2.87%
$ 621.33 million $ 34.48 million
May 6, 2024 $ 0.0305
-1.76%
$ 639.7 million $ 41.83 million
May 5, 2024 $ 0.031
+1.16%
$ 651.17 million $ 29.84 million
May 4, 2024 $ 0.0307
-0.31%
$ 643.69 million $ 31.98 million
May 3, 2024 $ 0.0307
+6.29%
$ 645.69 million $ 38.44 million
May 2, 2024 $ 0.0289
+1.28%
$ 607.47 million $ 42.53 million
May 1, 2024 $ 0.0286
-0.66%
$ 599.77 million $ 68.62 million
Apr 30, 2024 $ 0.0288
-5.75%
$ 603.78 million $ 55.78 million
Apr 29, 2024 $ 0.0305
-1.20%
$ 640.61 million $ 45.5 million
Apr 28, 2024 $ 0.0309
-4.32%
$ 648.42 million $ 31.58 million
Apr 27, 2024 $ 0.0323
-1.37%
$ 677.72 million $ 47.22 million
Apr 26, 2024 $ 0.0327
-4.15%
$ 687.14 million $ 63.46 million
Apr 25, 2024 $ 0.0341
+3.23%
$ 716.87 million $ 75.07 million
Apr 24, 2024 $ 0.0331
-0.12%
$ 694.45 million $ 107.03 million
Apr 23, 2024 $ 0.0331
-2.44%
$ 695.28 million $ 56.63 million
Apr 22, 2024 $ 0.0339
+7.42%
$ 712.64 million $ 70.12 million
Apr 21, 2024 $ 0.0316
-3.27%
$ 663.42 million $ 51.14 million
Apr 20, 2024 $ 0.0327
+6.87%
$ 685.86 million $ 54.91 million
Apr 19, 2024 $ 0.0306
+0.79%
$ 641.77 million $ 90.68 million
Apr 18, 2024 $ 0.0303
+7.73%
$ 636.73 million $ 47.4 million
Apr 17, 2024 $ 0.0281
-6.36%
$ 591.07 million $ 50.17 million
Apr 16, 2024 $ 0.0301
+1.93%
$ 631.19 million $ 59.89 million
Apr 15, 2024 $ 0.0295
-6.43%
$ 619.21 million $ 78.71 million
Apr 14, 2024 $ 0.0315
+7.92%
$ 661.77 million $ 136.65 million
Apr 13, 2024 $ 0.0292
-11.47%
$ 613.21 million $ 158.74 million
Apr 12, 2024 $ 0.033
-18.27%
$ 692.64 million $ 103.92 million
Apr 11, 2024 $ 0.0404
-4.23%
$ 847.43 million $ 48.62 million
Apr 10, 2024 $ 0.0421
+2.32%
$ 884.89 million $ 59.99 million
Apr 9, 2024 $ 0.0412
-2.45%
$ 864.87 million $ 56.11 million
Apr 8, 2024 $ 0.0422
+5.19%
$ 886.57 million $ 67.71 million
Apr 7, 2024 $ 0.0401
-0.35%
$ 842.79 million $ 46.04 million
Apr 6, 2024 $ 0.0403
+0.76%
$ 845.74 million $ 57.38 million
Apr 5, 2024 $ 0.04
+1.63%
$ 839.36 million $ 77.72 million
Apr 4, 2024 $ 0.0393
-0.33%
$ 825.92 million $ 105.8 million
Apr 3, 2024 $ 0.0395
-11.22%
$ 828.69 million $ 109.85 million
Apr 2, 2024 $ 0.0444
-7.64%
$ 933.43 million $ 175.24 million
Apr 1, 2024 $ 0.0481
-3.46%
$ 1.01 billion $ 230.27 million