Ravencoin Historical Data

RVN Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.0137
+31.45%
$ 203.45 million $ 83.09 million
Apr 28 $ 0.0105
-13.06%
$ 157.58 million $ 63.28 million
Apr 21 $ 0.012
+9.95%
$ 181.24 million $ 74.31 million
Apr 14 $ 0.0109
+2.98%
$ 229.64 million $ 43.77 million
Apr 7 $ 0.0111
+12.78%
$ 223.2 million $ 64.62 million
Mar 31 $ 0.0098
-12.63%
$ 205.86 million $ 49.4 million
Mar 24 $ 0.0112
-8.30%
$ 235.57 million $ 45.69 million
Mar 17 $ 0.0124
+3.22%
$ 255.7 million $ 59.97 million
Mar 10 $ 0.0124
+10.51%
$ 252.05 million $ 80.47 million
Mar 3 $ 0.0125
-16.15%
$ 236.21 million $ 50.7 million
Feb 24 $ 0.0149
-0.33%
$ 312.4 million $ 56.47 million
Feb 17 $ 0.015
+3.81%
$ 313.43 million $ 42.67 million
Feb 10 $ 0.0148
+4.23%
$ 304.03 million $ 39.32 million
Feb 3 $ 0.0144
-5.52%
$ 297.34 million $ 59.09 million
Jan 27 $ 0.0152
-17.96%
$ 319.64 million $ 50.56 million
Jan 20 $ 0.0186
-2.81%
$ 389.69 million $ 62.4 million
Jan 13 $ 0.0205
+5.50%
$ 401.75 million $ 62.29 million
Jan 6 $ 0.0197
-14.42%
$ 408.31 million $ 54.28 million
Dec 30 $ 0.0235
+14.28%
$ 483.83 million $ 52.89 million
Dec 23 $ 0.0217
+5.39%
$ 431.89 million $ 46.62 million
Dec 16 $ 0.0206
-27.27%
$ 432.88 million $ 111.32 million
Dec 9 $ 0.0268
-17.91%
$ 593.72 million $ 149.15 million
Dec 2 $ 0.0322
+19.67%
$ 686.5 million $ 290.13 million
Nov 25 $ 0.0269
+3.92%
$ 564.61 million $ 112.87 million
Nov 18 $ 0.0253
+23.05%
$ 543.47 million $ 107 million
Nov 11 $ 0.0221
+10.93%
$ 432.11 million $ 101.79 million
Nov 4 $ 0.0187
+17.18%
$ 418.73 million $ 52.48 million
Oct 28 $ 0.016
-6.30%
$ 335.85 million $ 51.06 million
Oct 21 $ 0.0175
-5.97%
$ 358.43 million $ 126.01 million
Oct 14 $ 0.0186
+11.70%
$ 389.9 million $ 44.18 million
Oct 7 $ 0.0169
+0.30%
$ 348.99 million $ 33.79 million
Sep 30 $ 0.0165
-13.64%
$ 354.88 million $ 42.58 million
Sep 23 $ 0.019
+6.34%
$ 400.95 million $ 42.32 million
Sep 16 $ 0.0184
+11.62%
$ 374.25 million $ 39.26 million
Sep 9 $ 0.0174
+2.99%
$ 347.02 million $ 45.54 million
Sep 2 $ 0.016
+3.87%
$ 353.89 million $ 45.49 million
Aug 26 $ 0.0154
-19.57%
$ 324.38 million $ 46.02 million
Aug 19 $ 0.0194
+25.05%
$ 403.26 million $ 49.86 million
Aug 12 $ 0.0152
+0.47%
$ 326.12 million $ 35.86 million
Aug 5 $ 0.0162
+5.38%
$ 318.64 million $ 68.36 million
Jul 29 $ 0.0154
-17.24%
$ 323.72 million $ 72 million
Jul 22 $ 0.0193
-5.13%
$ 391.27 million $ 54.96 million
Jul 15 $ 0.0203
+9.92%
$ 426.73 million $ 74.28 million
Jul 8 $ 0.0179
+5.49%
$ 387.52 million $ 57.01 million
Jul 1 $ 0.0179
-10.69%
$ 356.98 million $ 86.42 million
Jun 24 $ 0.019
-2.08%
$ 420.03 million $ 79.7 million
Jun 17 $ 0.0199
-15.92%
$ 406.89 million $ 118.26 million
Jun 10 $ 0.0233
-9.23%
$ 497.52 million $ 109.64 million
Jun 3 $ 0.0251
-9.42%
$ 540.2 million $ 91.17 million
May 27 $ 0.0277
-6.59%
$ 581.89 million $ 78.59 million