Ravencoin Historical Data

RVN Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 2, 2023 $ 0.0175
-1.30%
$ 366.9 million $ 11.17 million
Nov 1, 2023 $ 0.0177
+3.31%
$ 371.72 million $ 15.71 million
Oct 31, 2023 $ 0.0171
-5.03%
$ 359.82 million $ 15.86 million
Oct 30, 2023 $ 0.018
-3.28%
$ 378.88 million $ 39.13 million
Oct 29, 2023 $ 0.0187
+17.84%
$ 391.77 million $ 30.6 million
Oct 28, 2023 $ 0.0158
+3.69%
$ 332.42 million $ 7.1 million
Oct 27, 2023 $ 0.0153
-2.50%
$ 320.6 million $ 7.63 million
Oct 26, 2023 $ 0.0157
-1.58%
$ 328.84 million $ 10.5 million
Oct 25, 2023 $ 0.0159
+0.93%
$ 334.12 million $ 14.09 million
Oct 24, 2023 $ 0.0158
+2.83%
$ 331.03 million $ 14.71 million
Oct 23, 2023 $ 0.0153
+4.39%
$ 321.92 million $ 9.89 million
Oct 22, 2023 $ 0.0147
+1.76%
$ 308.39 million $ 4.89 million
Oct 21, 2023 $ 0.0144
+2.47%
$ 303.06 million $ 4.13 million
Oct 20, 2023 $ 0.0141
+2.59%
$ 295.76 million $ 5.8 million
Oct 19, 2023 $ 0.0137
-0.46%
$ 288.29 million $ 4.58 million
Oct 18, 2023 $ 0.0138
-1.31%
$ 289.61 million $ 5.64 million
Oct 17, 2023 $ 0.014
-2.65%
$ 293.44 million $ 6.59 million
Oct 16, 2023 $ 0.0144
+1.26%
$ 301.44 million $ 7.64 million
Oct 15, 2023 $ 0.0142
+0.24%
$ 297.68 million $ 4.38 million
Oct 14, 2023 $ 0.0141
+0.55%
$ 296.97 million $ 3.48 million
Oct 13, 2023 $ 0.0141
-0.70%
$ 295.33 million $ 4.38 million
Oct 12, 2023 $ 0.0142
+3.39%
$ 297.41 million $ 5.68 million
Oct 11, 2023 $ 0.0137
-3.00%
$ 287.67 million $ 5.13 million
Oct 10, 2023 $ 0.0141
-0.89%
$ 296.56 million $ 4.88 million
Oct 9, 2023 $ 0.0142
-3.02%
$ 299.22 million $ 5.65 million
Oct 8, 2023 $ 0.0147
+0.62%
$ 308.54 million $ 3.14 million
Oct 7, 2023 $ 0.0146
-1.48%
$ 306.65 million $ 4.6 million
Oct 6, 2023 $ 0.0148
+1.58%
$ 311.26 million $ 7.47 million
Oct 5, 2023 $ 0.0146
-1.40%
$ 306.42 million $ 6.11 million
Oct 4, 2023 $ 0.0148
-1.16%
$ 310.78 million $ 7.16 million
Oct 3, 2023 $ 0.015
-1.98%
$ 314.43 million $ 7.2 million
Oct 2, 2023 $ 0.0153
-3.68%
$ 320.77 million $ 9.11 million
Oct 1, 2023 $ 0.0159
+3.73%
$ 333.03 million $ 6.89 million
Sep 30, 2023 $ 0.0153
+0.09%
$ 321.05 million $ 4.78 million
Sep 29, 2023 $ 0.0153
+1.88%
$ 320.77 million $ 6.41 million
Sep 28, 2023 $ 0.015
+2.71%
$ 314.84 million $ 5.52 million
Sep 27, 2023 $ 0.0146
+0.17%
$ 306.52 million $ 4.68 million