Ravencoin Historical Data

RVN Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.0149
+1.88%
$ 313.14 million $ 4.65 million
Sep 13, 2023 $ 0.0146
+0.89%
$ 307.35 million $ 4.78 million
Sep 12, 2023 $ 0.0145
+1.74%
$ 304.64 million $ 5.15 million
Sep 11, 2023 $ 0.0143
-3.70%
$ 299.42 million $ 6 million
Sep 10, 2023 $ 0.0148
-2.26%
$ 310.94 million $ 4.73 million
Sep 9, 2023 $ 0.0151
+0.40%
$ 318.14 million $ 2.86 million
Sep 8, 2023 $ 0.0151
-0.47%
$ 316.88 million $ 3.4 million
Sep 7, 2023 $ 0.0152
+0.89%
$ 318.38 million $ 4.23 million
Sep 6, 2023 $ 0.015
-0.80%
$ 315.55 million $ 4.44 million
Sep 5, 2023 $ 0.0151
+1.19%
$ 318.11 million $ 4.82 million
Sep 4, 2023 $ 0.015
+0.22%
$ 314.37 million $ 4.01 million
Sep 3, 2023 $ 0.0149
-1.21%
$ 313.67 million $ 4.45 million
Sep 2, 2023 $ 0.0151
+2.09%
$ 317.48 million $ 6.82 million
Sep 1, 2023 $ 0.0148
-1.16%
$ 310.97 million $ 5.73 million
Aug 31, 2023 $ 0.015
-4.19%
$ 314.61 million $ 5.35 million
Aug 30, 2023 $ 0.0156
-1.59%
$ 328.38 million $ 4.61 million
Aug 29, 2023 $ 0.0159
+1.66%
$ 333.68 million $ 6.3 million
Aug 28, 2023 $ 0.0156
+1.57%
$ 328.24 million $ 5.04 million
Aug 27, 2023 $ 0.0154
-0.54%
$ 323.18 million $ 5.26 million
Aug 26, 2023 $ 0.0155
+0.61%
$ 324.92 million $ 4.32 million
Aug 25, 2023 $ 0.0154
+0.60%
$ 322.96 million $ 5.95 million
Aug 24, 2023 $ 0.0153
-2.95%
$ 321.04 million $ 7.43 million
Aug 23, 2023 $ 0.0158
+1.46%
$ 330.77 million $ 11.33 million
Aug 22, 2023 $ 0.0155
-0.35%
$ 326.01 million $ 7.96 million
Aug 21, 2023 $ 0.0156
-2.35%
$ 327.15 million $ 5.78 million
Aug 20, 2023 $ 0.016
-0.81%
$ 335.02 million $ 3.98 million
Aug 19, 2023 $ 0.0161
+1.66%
$ 337.74 million $ 5.19 million
Aug 18, 2023 $ 0.0158
+1.31%
$ 332.22 million $ 7.61 million
Aug 17, 2023 $ 0.0156
-6.67%
$ 327.93 million $ 8.18 million
Aug 16, 2023 $ 0.0167
-3.81%
$ 351.38 million $ 8 million
Aug 15, 2023 $ 0.0174
-4.13%
$ 365.29 million $ 10.59 million
Aug 14, 2023 $ 0.0181
+1.10%
$ 381.03 million $ 6.89 million
Aug 13, 2023 $ 0.0179
-0.06%
$ 376.86 million $ 5.55 million
Aug 12, 2023 $ 0.018
+0.88%
$ 377.08 million $ 5.15 million
Aug 11, 2023 $ 0.0178
-0.59%
$ 373.78 million $ 6.3 million
Aug 10, 2023 $ 0.0179
-1.53%
$ 376 million $ 6.74 million
Aug 9, 2023 $ 0.0182
-0.35%
$ 381.85 million $ 7.86 million
Aug 8, 2023 $ 0.0182
+0.51%
$ 383.2 million $ 8.49 million
Aug 7, 2023 $ 0.0182
+0.96%
$ 381.25 million $ 8.36 million
Aug 6, 2023 $ 0.018
+1.41%
$ 377.62 million $ 6.04 million
Aug 5, 2023 $ 0.0177
-0.58%
$ 372.38 million $ 6.68 million
Aug 4, 2023 $ 0.0178
-0.87%
$ 374.54 million $ 4.75 million
Aug 3, 2023 $ 0.018
+0.06%
$ 377.82 million $ 6.38 million
Aug 2, 2023 $ 0.018
-2.17%
$ 377.59 million $ 6.04 million
Aug 1, 2023 $ 0.0184
+0.61%
$ 385.97 million $ 12.62 million
Jul 31, 2023 $ 0.0183
-0.62%
$ 383.62 million $ 10.83 million
Jul 30, 2023 $ 0.0184
-0.98%
$ 386.01 million $ 9.24 million
Jul 29, 2023 $ 0.0186
-0.06%
$ 389.84 million $ 7.62 million
Jul 28, 2023 $ 0.0186
+1.74%
$ 390.09 million $ 11.86 million
Jul 27, 2023 $ 0.0183
+1.13%
$ 383.43 million $ 11.28 million