Ravencoin Historical Data

RVN Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.02
-1.96%
$ 419.53 million $ 18.8 million
Feb 9, 2024 $ 0.0204
+10.45%
$ 427.92 million $ 51.89 million
Feb 8, 2024 $ 0.0184
+0.64%
$ 387.43 million $ 7.46 million
Feb 7, 2024 $ 0.0183
+4.50%
$ 384.97 million $ 7.9 million
Feb 6, 2024 $ 0.0175
-0.50%
$ 368.41 million $ 6.32 million
Feb 5, 2024 $ 0.0176
-0.79%
$ 370.25 million $ 6.88 million
Feb 4, 2024 $ 0.0178
-1.14%
$ 373.2 million $ 4.76 million
Feb 3, 2024 $ 0.018
-1.05%
$ 377.51 million $ 4.92 million
Feb 2, 2024 $ 0.0182
+0.57%
$ 381.51 million $ 6.34 million
Feb 1, 2024 $ 0.0181
+0.60%
$ 379.35 million $ 9.99 million
Jan 31, 2024 $ 0.018
-1.92%
$ 377.08 million $ 8.83 million
Jan 30, 2024 $ 0.0183
-2.25%
$ 384.46 million $ 9.1 million
Jan 29, 2024 $ 0.0187
+2.31%
$ 393.29 million $ 8.34 million
Jan 28, 2024 $ 0.0183
-2.17%
$ 384.43 million $ 7.13 million
Jan 27, 2024 $ 0.0187
+1.63%
$ 392.94 million $ 6.44 million
Jan 26, 2024 $ 0.0184
+3.95%
$ 386.66 million $ 8.86 million
Jan 25, 2024 $ 0.0177
-1.26%
$ 371.98 million $ 7.01 million
Jan 24, 2024 $ 0.0179
+1.69%
$ 376.72 million $ 7.9 million
Jan 23, 2024 $ 0.0176
-2.02%
$ 370.45 million $ 13.36 million
Jan 22, 2024 $ 0.018
-6.18%
$ 378.1 million $ 10.14 million
Jan 21, 2024 $ 0.0192
-0.94%
$ 402.99 million $ 7.38 million
Jan 20, 2024 $ 0.0194
+2.10%
$ 406.79 million $ 7.95 million
Jan 19, 2024 $ 0.019
+1.32%
$ 398.43 million $ 12.59 million
Jan 18, 2024 $ 0.0187
-6.17%
$ 393.24 million $ 11.13 million
Jan 17, 2024 $ 0.02
-1.48%
$ 419.07 million $ 9.94 million
Jan 16, 2024 $ 0.0203
+1.89%
$ 425.38 million $ 11.54 million
Jan 15, 2024 $ 0.0199
+1.64%
$ 417.52 million $ 10.73 million
Jan 14, 2024 $ 0.0196
-4.60%
$ 410.78 million $ 10.21 million
Jan 13, 2024 $ 0.0205
+0.71%
$ 430.61 million $ 11.98 million
Jan 12, 2024 $ 0.0204
-5.12%
$ 427.57 million $ 18.97 million
Jan 11, 2024 $ 0.0215
+5.56%
$ 450.62 million $ 23.45 million
Jan 10, 2024 $ 0.0203
+7.58%
$ 426.89 million $ 16.5 million
Jan 9, 2024 $ 0.0189
-4.52%
$ 396.81 million $ 15.59 million
Jan 8, 2024 $ 0.0198
+5.81%
$ 415.6 million $ 15.52 million
Jan 7, 2024 $ 0.0187
-5.63%
$ 392.77 million $ 13.16 million
Jan 6, 2024 $ 0.0198
-0.45%
$ 416.2 million $ 19.61 million
Jan 5, 2024 $ 0.0199
-2.44%
$ 418.08 million $ 17.99 million
Jan 4, 2024 $ 0.0204
+1.90%
$ 428.55 million $ 16.59 million
Jan 3, 2024 $ 0.02
-6.27%
$ 420.57 million $ 29.62 million
Jan 2, 2024 $ 0.0214
-3.18%
$ 448.7 million $ 13.92 million
Jan 1, 2024 $ 0.0221
+4.71%
$ 463.45 million $ 13.92 million
Dec 31, 2023 $ 0.0211
-1.82%
$ 442.62 million $ 12.85 million
Dec 30, 2023 $ 0.0215
-1.77%
$ 450.81 million $ 11.72 million
Dec 29, 2023 $ 0.0219
-1.56%
$ 458.93 million $ 16.14 million
Dec 28, 2023 $ 0.0222
-3.95%
$ 466.23 million $ 17.28 million
Dec 27, 2023 $ 0.0231
+2.35%
$ 485.39 million $ 17.63 million
Dec 26, 2023 $ 0.0226
-1.27%
$ 474.23 million $ 21.37 million
Dec 25, 2023 $ 0.0229
+2.63%
$ 480.35 million $ 17.44 million
Dec 24, 2023 $ 0.0223
-1.98%
$ 468 million $ 16.32 million
Dec 23, 2023 $ 0.0227
+1.67%
$ 477.45 million $ 12.96 million