Ravencoin Historical Data

RVN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.0224
+0.87%
$ 469.6 million $ 14.78 million
Dec 21, 2023 $ 0.0222
+1.15%
$ 465.53 million $ 17.49 million
Dec 20, 2023 $ 0.0219
+1.67%
$ 460.2 million $ 13.45 million
Dec 19, 2023 $ 0.0216
-0.19%
$ 452.64 million $ 18.31 million
Dec 18, 2023 $ 0.0216
+2.83%
$ 453.48 million $ 18.41 million
Dec 17, 2023 $ 0.021
-2.64%
$ 441.03 million $ 18.15 million
Dec 16, 2023 $ 0.0216
+4.32%
$ 453 million $ 12.23 million
Dec 15, 2023 $ 0.0207
-7.11%
$ 434.24 million $ 15.01 million
Dec 14, 2023 $ 0.0223
+0.55%
$ 467.47 million $ 15.99 million
Dec 13, 2023 $ 0.0221
+3.72%
$ 464.91 million $ 16.72 million
Dec 12, 2023 $ 0.0213
-1.50%
$ 448.26 million $ 17.56 million
Dec 11, 2023 $ 0.0217
-7.98%
$ 455.07 million $ 33.16 million
Dec 10, 2023 $ 0.0235
+0.51%
$ 494.52 million $ 13.57 million
Dec 9, 2023 $ 0.0234
+2.24%
$ 492 million $ 29.26 million
Dec 8, 2023 $ 0.0229
+3.32%
$ 481.24 million $ 20.64 million
Dec 7, 2023 $ 0.0222
+2.52%
$ 465.79 million $ 22.62 million
Dec 6, 2023 $ 0.0216
-1.23%
$ 454.35 million $ 40.03 million
Dec 5, 2023 $ 0.0219
+6.03%
$ 460.03 million $ 64.6 million
Dec 4, 2023 $ 0.0207
+9.29%
$ 433.86 million $ 55.21 million
Dec 3, 2023 $ 0.0189
-1.22%
$ 396.97 million $ 23.52 million
Dec 2, 2023 $ 0.0191
+2.72%
$ 401.86 million $ 30.05 million
Dec 1, 2023 $ 0.0186
-0.22%
$ 391.2 million $ 22.11 million
Nov 30, 2023 $ 0.0187
+0.96%
$ 392.07 million $ 18.67 million
Nov 29, 2023 $ 0.0185
-3.12%
$ 388.34 million $ 25.63 million
Nov 28, 2023 $ 0.0191
+3.91%
$ 400.87 million $ 30.84 million
Nov 27, 2023 $ 0.0184
+2.65%
$ 385.77 million $ 90.66 million
Nov 26, 2023 $ 0.0179
-0.53%
$ 375.83 million $ 15.02 million
Nov 25, 2023 $ 0.018
+2.07%
$ 377.83 million $ 10.93 million
Nov 24, 2023 $ 0.0176
+3.81%
$ 370.16 million $ 11.5 million
Nov 23, 2023 $ 0.017
-0.49%
$ 356.56 million $ 9.69 million
Nov 22, 2023 $ 0.0171
+5.98%
$ 358.31 million $ 13.08 million
Nov 21, 2023 $ 0.0161
-9.11%
$ 338.12 million $ 15.73 million
Nov 20, 2023 $ 0.0177
-0.49%
$ 371.99 million $ 10.35 million
Nov 19, 2023 $ 0.0178
+1.80%
$ 373.8 million $ 9.53 million
Nov 18, 2023 $ 0.0175
-1.29%
$ 367.19 million $ 11.14 million
Nov 17, 2023 $ 0.0177
-1.04%
$ 371.97 million $ 18.55 million
Nov 16, 2023 $ 0.0179
-4.78%
$ 375.88 million $ 15.54 million
Nov 15, 2023 $ 0.0188
+4.40%
$ 394.75 million $ 18.61 million
Nov 14, 2023 $ 0.018
-2.47%
$ 378.1 million $ 13.56 million
Nov 13, 2023 $ 0.0185
-4.76%
$ 387.68 million $ 18.86 million
Nov 12, 2023 $ 0.0194
+1.39%
$ 406.98 million $ 17.91 million
Nov 11, 2023 $ 0.0191
+0.90%
$ 401.51 million $ 16.87 million
Nov 10, 2023 $ 0.0189
+5.29%
$ 397.95 million $ 15.72 million
Nov 9, 2023 $ 0.018
-2.33%
$ 377.96 million $ 23.09 million
Nov 8, 2023 $ 0.0184
+3.13%
$ 386.77 million $ 12.73 million
Nov 7, 2023 $ 0.0179
-5.06%
$ 375.2 million $ 14.43 million
Nov 6, 2023 $ 0.0188
+4.77%
$ 395.06 million $ 11.31 million
Nov 5, 2023 $ 0.018
+1.28%
$ 377.22 million $ 9.3 million
Nov 4, 2023 $ 0.0177
+1.51%
$ 372.44 million $ 7.93 million
Nov 3, 2023 $ 0.0175
+0.00%
$ 366.92 million $ 7.35 million