Ravencoin Historical Data

RVN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.0499
-14.38%
$ 1.05 billion $ 245.35 million
Mar 30, 2024 $ 0.0582
+30.58%
$ 1.22 billion $ 360.08 million
Mar 29, 2024 $ 0.0446
+24.77%
$ 936.41 million $ 721.05 million
Mar 28, 2024 $ 0.0357
+4.54%
$ 750.54 million $ 115.43 million
Mar 27, 2024 $ 0.0342
-12.00%
$ 718.04 million $ 196.13 million
Mar 26, 2024 $ 0.0389
+34.34%
$ 816.32 million $ 170.31 million
Mar 25, 2024 $ 0.0289
+7.44%
$ 607.67 million $ 40.08 million
Mar 24, 2024 $ 0.0269
+3.89%
$ 565.57 million $ 32.75 million
Mar 23, 2024 $ 0.0259
+1.27%
$ 544.37 million $ 34.99 million
Mar 22, 2024 $ 0.0256
-2.87%
$ 537.54 million $ 48.88 million
Mar 21, 2024 $ 0.0264
+2.17%
$ 553.41 million $ 52.87 million
Mar 20, 2024 $ 0.0258
+10.72%
$ 541.67 million $ 72.07 million
Mar 19, 2024 $ 0.0233
-10.27%
$ 489.2 million $ 96.81 million
Mar 18, 2024 $ 0.026
-6.20%
$ 545.19 million $ 36.99 million
Mar 17, 2024 $ 0.0277
+3.11%
$ 581.24 million $ 43.44 million
Mar 16, 2024 $ 0.0268
-7.94%
$ 563.73 million $ 52.92 million
Mar 15, 2024 $ 0.0292
-6.57%
$ 612.36 million $ 100.49 million
Mar 14, 2024 $ 0.0312
-4.41%
$ 655.43 million $ 67.05 million
Mar 13, 2024 $ 0.0326
+0.68%
$ 685.65 million $ 41.68 million
Mar 12, 2024 $ 0.0324
-4.13%
$ 681.02 million $ 83.84 million
Mar 11, 2024 $ 0.0338
+16.23%
$ 710.39 million $ 181.88 million
Mar 10, 2024 $ 0.0291
+3.93%
$ 611.21 million $ 59.93 million
Mar 9, 2024 $ 0.028
-0.54%
$ 588.08 million $ 27.99 million
Mar 8, 2024 $ 0.0282
+0.05%
$ 591.27 million $ 53.29 million
Mar 7, 2024 $ 0.0281
+1.31%
$ 591 million $ 55.64 million
Mar 6, 2024 $ 0.0278
+6.36%
$ 583.36 million $ 61.9 million
Mar 5, 2024 $ 0.0261
-8.71%
$ 548.47 million $ 111.63 million
Mar 4, 2024 $ 0.0286
+1.89%
$ 600.83 million $ 33.32 million
Mar 3, 2024 $ 0.0281
-4.01%
$ 589.71 million $ 34.8 million
Mar 2, 2024 $ 0.0293
+8.60%
$ 614.36 million $ 33.08 million
Mar 1, 2024 $ 0.0269
+4.45%
$ 565.7 million $ 19.02 million
Feb 29, 2024 $ 0.0258
+0.58%
$ 541.6 million $ 32.66 million
Feb 28, 2024 $ 0.0256
+0.48%
$ 538.46 million $ 38.74 million
Feb 27, 2024 $ 0.0255
-1.70%
$ 535.87 million $ 26.19 million
Feb 26, 2024 $ 0.026
+2.10%
$ 545.11 million $ 24.85 million
Feb 25, 2024 $ 0.0254
+5.61%
$ 533.94 million $ 25.77 million
Feb 24, 2024 $ 0.0241
+6.41%
$ 505.6 million $ 32.58 million
Feb 23, 2024 $ 0.0226
+1.21%
$ 475.16 million $ 21.77 million
Feb 22, 2024 $ 0.0224
+3.46%
$ 469.46 million $ 22.6 million
Feb 21, 2024 $ 0.0216
-3.05%
$ 453.78 million $ 15.09 million
Feb 20, 2024 $ 0.0223
-3.07%
$ 468.03 million $ 20.98 million
Feb 19, 2024 $ 0.023
-1.13%
$ 482.87 million $ 21.89 million
Feb 18, 2024 $ 0.0233
+9.31%
$ 488.37 million $ 40.67 million
Feb 17, 2024 $ 0.0213
-0.03%
$ 446.79 million $ 11.72 million
Feb 16, 2024 $ 0.0213
+0.16%
$ 446.91 million $ 13.15 million
Feb 15, 2024 $ 0.0212
+3.33%
$ 446.21 million $ 16.7 million
Feb 14, 2024 $ 0.0206
+3.45%
$ 431.8 million $ 12.01 million
Feb 13, 2024 $ 0.0199
-0.96%
$ 417.4 million $ 10.89 million
Feb 12, 2024 $ 0.0201
+2.18%
$ 421.48 million $ 9.9 million
Feb 11, 2024 $ 0.0196
-1.68%
$ 412.49 million $ 10.05 million