Ravencoin Historical Data

RVN Page 15
Download
Date Close Price change Market cap Trading volume
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
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