Ravencoin Historical Data

RVN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.0271
-2.78%
$ 570.07 million $ 15.51 million
Apr 16, 2023 $ 0.0279
+3.10%
$ 586.84 million $ 20.18 million
Apr 15, 2023 $ 0.0271
-1.02%
$ 569.3 million $ 8.94 million
Apr 14, 2023 $ 0.0274
+2.75%
$ 575.01 million $ 22.08 million
Apr 13, 2023 $ 0.0267
+1.81%
$ 559.92 million $ 11.31 million
Apr 12, 2023 $ 0.0262
+0.50%
$ 549.73 million $ 22.72 million
Apr 11, 2023 $ 0.0261
-1.08%
$ 547.15 million $ 15.05 million
Apr 10, 2023 $ 0.0263
+1.18%
$ 552.78 million $ 12.65 million
Apr 9, 2023 $ 0.026
+1.09%
$ 546.38 million $ 9.09 million
Apr 8, 2023 $ 0.0257
+0.20%
$ 539.73 million $ 8.63 million
Apr 7, 2023 $ 0.0256
-2.64%
$ 538.47 million $ 11.73 million
Apr 6, 2023 $ 0.0263
-1.14%
$ 553.08 million $ 10.83 million
Apr 5, 2023 $ 0.0266
-2.20%
$ 559.39 million $ 21.68 million
Apr 4, 2023 $ 0.0272
+5.65%
$ 572.05 million $ 38.39 million
Apr 3, 2023 $ 0.0258
+0.24%
$ 541.55 million $ 20.8 million
Apr 2, 2023 $ 0.0257
-2.96%
$ 540.03 million $ 26.55 million
Apr 1, 2023 $ 0.0265
+2.06%
$ 556.47 million $ 22.72 million
Mar 31, 2023 $ 0.026
+0.65%
$ 545.38 million $ 12.55 million
Mar 30, 2023 $ 0.0258
-1.29%
$ 542.02 million $ 19.73 million
Mar 29, 2023 $ 0.0262
+5.96%
$ 549.15 million $ 21.09 million
Mar 28, 2023 $ 0.0247
+1.09%
$ 518.53 million $ 10.6 million
Mar 27, 2023 $ 0.0244
-6.11%
$ 512.92 million $ 14.1 million
Mar 26, 2023 $ 0.026
+1.77%
$ 546.45 million $ 8.67 million
Mar 25, 2023 $ 0.0256
-1.62%
$ 536.95 million $ 9.26 million
Mar 24, 2023 $ 0.026
-3.42%
$ 545.74 million $ 11.58 million
Mar 23, 2023 $ 0.0269
+3.76%
$ 565.11 million $ 11.61 million
Mar 22, 2023 $ 0.0259
-6.06%
$ 544.56 million $ 19.4 million
Mar 21, 2023 $ 0.0276
+4.45%
$ 579.79 million $ 18.09 million
Mar 20, 2023 $ 0.0264
-4.56%
$ 555.02 million $ 18.42 million
Mar 19, 2023 $ 0.0277
+1.33%
$ 580.94 million $ 15.8 million
Mar 18, 2023 $ 0.0273
-2.53%
$ 573.31 million $ 17.96 million
Mar 17, 2023 $ 0.028
+9.16%
$ 587.96 million $ 17.71 million
Mar 16, 2023 $ 0.0256
-0.39%
$ 538.6 million $ 17.35 million
Mar 15, 2023 $ 0.0258
-8.31%
$ 540.76 million $ 24.79 million
Mar 14, 2023 $ 0.0281
+9.46%
$ 589.86 million $ 39.09 million
Mar 13, 2023 $ 0.0257
+6.31%
$ 538.95 million $ 25.63 million
Mar 12, 2023 $ 0.0241
+8.27%
$ 506.9 million $ 14.32 million
Mar 11, 2023 $ 0.0223
-0.93%
$ 468.19 million $ 11.21 million
Mar 10, 2023 $ 0.0225
+1.16%
$ 472.66 million $ 16.4 million
Mar 9, 2023 $ 0.0223
-7.44%
$ 467.59 million $ 16.2 million
Mar 8, 2023 $ 0.0241
-4.95%
$ 505.43 million $ 12.81 million
Mar 7, 2023 $ 0.0253
-3.07%
$ 531.73 million $ 13.03 million
Mar 6, 2023 $ 0.0261
+0.08%
$ 549.13 million $ 12.23 million
Mar 5, 2023 $ 0.0261
-1.38%
$ 549.1 million $ 12.27 million
Mar 4, 2023 $ 0.0265
-2.95%
$ 556.83 million $ 11.54 million
Mar 3, 2023 $ 0.0273
-8.04%
$ 573.68 million $ 19.07 million
Mar 2, 2023 $ 0.0297
-4.73%
$ 623.27 million $ 13.05 million
Mar 1, 2023 $ 0.0312
+5.30%
$ 654.54 million $ 13.86 million
Feb 28, 2023 $ 0.0296
-5.02%
$ 621.58 million $ 18.75 million
Feb 27, 2023 $ 0.0311
-2.64%
$ 654.02 million $ 13.7 million