Ravencoin Historical Data

RVN Page 16
Download
Date Close Price change Market cap Trading volume
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
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