Ravencoin Historical Data

RVN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.0196
+2.51%
$ 411.87 million $ 10.54 million
Jun 5, 2023 $ 0.0191
-8.52%
$ 401.64 million $ 19.84 million
Jun 4, 2023 $ 0.0209
+0.70%
$ 439.04 million $ 7.65 million
Jun 3, 2023 $ 0.0208
-1.67%
$ 435.98 million $ 7.95 million
Jun 2, 2023 $ 0.0211
+3.29%
$ 443.41 million $ 8.48 million
Jun 1, 2023 $ 0.0204
-1.26%
$ 429.29 million $ 7.23 million
May 31, 2023 $ 0.0207
-3.59%
$ 434.78 million $ 9.08 million
May 30, 2023 $ 0.0215
-0.27%
$ 450.96 million $ 7.5 million
May 29, 2023 $ 0.0215
-2.77%
$ 452.16 million $ 7.05 million
May 28, 2023 $ 0.0221
+3.01%
$ 464.66 million $ 6.62 million
May 27, 2023 $ 0.0215
+2.75%
$ 450.97 million $ 4.15 million
May 26, 2023 $ 0.0209
-0.23%
$ 438.92 million $ 5.74 million
May 25, 2023 $ 0.021
-1.17%
$ 439.96 million $ 6.62 million
May 24, 2023 $ 0.0212
-2.93%
$ 445.43 million $ 8.59 million
May 23, 2023 $ 0.0218
+0.39%
$ 458.85 million $ 7.13 million
May 22, 2023 $ 0.0218
-0.86%
$ 457.16 million $ 5.25 million
May 21, 2023 $ 0.022
-2.03%
$ 461.1 million $ 4.32 million
May 20, 2023 $ 0.0224
+1.86%
$ 470.64 million $ 3.97 million
May 19, 2023 $ 0.022
+0.56%
$ 462.48 million $ 5.45 million
May 18, 2023 $ 0.0219
-1.79%
$ 459.88 million $ 5.55 million
May 17, 2023 $ 0.0223
+0.50%
$ 468.49 million $ 9.51 million
May 16, 2023 $ 0.0222
+1.39%
$ 466.51 million $ 7.29 million
May 15, 2023 $ 0.0219
-0.93%
$ 460.42 million $ 8.49 million
May 14, 2023 $ 0.0221
+3.90%
$ 464.42 million $ 16.06 million
May 13, 2023 $ 0.0213
+2.89%
$ 447.29 million $ 6.8 million
May 12, 2023 $ 0.0207
-0.51%
$ 435.06 million $ 13.45 million
May 11, 2023 $ 0.0208
-3.18%
$ 436.93 million $ 8.51 million
May 10, 2023 $ 0.0215
+1.57%
$ 451.48 million $ 9.95 million
May 9, 2023 $ 0.0212
+1.60%
$ 444.5 million $ 8.55 million
May 8, 2023 $ 0.0208
-6.21%
$ 437.71 million $ 14.05 million
May 7, 2023 $ 0.0222
-0.33%
$ 466.59 million $ 5.68 million
May 6, 2023 $ 0.0223
-4.21%
$ 468.15 million $ 8.55 million
May 5, 2023 $ 0.0233
+1.28%
$ 489.1 million $ 7.15 million
May 4, 2023 $ 0.023
-2.42%
$ 482.95 million $ 7.7 million
May 3, 2023 $ 0.0236
+1.01%
$ 494.93 million $ 9.79 million
May 2, 2023 $ 0.0233
+0.40%
$ 489.97 million $ 9.51 million
May 1, 2023 $ 0.0232
-3.32%
$ 487.31 million $ 7.63 million
Apr 30, 2023 $ 0.024
-1.51%
$ 504.32 million $ 6.23 million
Apr 29, 2023 $ 0.0244
+1.42%
$ 512.3 million $ 9.77 million
Apr 28, 2023 $ 0.0241
-1.00%
$ 505.27 million $ 10.5 million
Apr 27, 2023 $ 0.0243
+1.64%
$ 510.04 million $ 12.11 million
Apr 26, 2023 $ 0.0239
-1.86%
$ 502.16 million $ 22.99 million
Apr 25, 2023 $ 0.0244
+3.74%
$ 512.53 million $ 23.05 million
Apr 24, 2023 $ 0.0235
-0.77%
$ 494.01 million $ 10.08 million
Apr 23, 2023 $ 0.0237
-1.53%
$ 497.01 million $ 11.8 million
Apr 22, 2023 $ 0.024
+2.66%
$ 504.25 million $ 15.9 million
Apr 21, 2023 $ 0.0234
-5.08%
$ 491.73 million $ 10.76 million
Apr 20, 2023 $ 0.0246
-3.72%
$ 517.35 million $ 27.48 million
Apr 19, 2023 $ 0.0256
-6.69%
$ 537.21 million $ 26.8 million
Apr 18, 2023 $ 0.0274
+0.91%
$ 575.51 million $ 12.05 million