Ravencoin Historical Data

RVN Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.032
+3.50%
$ 671.64 million $ 12.71 million
Feb 25, 2023 $ 0.0309
-3.65%
$ 648.81 million $ 17.01 million
Feb 24, 2023 $ 0.0321
-8.27%
$ 673.09 million $ 22.44 million
Feb 23, 2023 $ 0.0349
+3.29%
$ 733.74 million $ 55.84 million
Feb 22, 2023 $ 0.0338
+1.14%
$ 710.05 million $ 28.74 million
Feb 21, 2023 $ 0.0334
+0.29%
$ 702.02 million $ 37.51 million
Feb 20, 2023 $ 0.0334
+4.43%
$ 700.39 million $ 27.39 million
Feb 19, 2023 $ 0.0319
+1.01%
$ 670.6 million $ 18.25 million
Feb 18, 2023 $ 0.0316
-0.28%
$ 664.02 million $ 8.62 million
Feb 17, 2023 $ 0.0317
+5.26%
$ 665.78 million $ 17.77 million
Feb 16, 2023 $ 0.0301
-5.20%
$ 632.76 million $ 16.59 million
Feb 15, 2023 $ 0.0317
+6.60%
$ 666.62 million $ 15.96 million
Feb 14, 2023 $ 0.0298
+6.35%
$ 625.17 million $ 16.81 million
Feb 13, 2023 $ 0.028
-2.06%
$ 588.52 million $ 12.18 million
Feb 12, 2023 $ 0.0286
-1.96%
$ 600.92 million $ 13.52 million
Feb 11, 2023 $ 0.0292
+1.07%
$ 612.93 million $ 14.56 million
Feb 10, 2023 $ 0.0289
-0.58%
$ 606.38 million $ 15.96 million
Feb 9, 2023 $ 0.029
-8.23%
$ 609.92 million $ 46.24 million
Feb 8, 2023 $ 0.0316
-3.24%
$ 664.59 million $ 29.26 million
Feb 7, 2023 $ 0.0327
+8.96%
$ 687.39 million $ 30.68 million
Feb 6, 2023 $ 0.0299
+0.42%
$ 628.9 million $ 21.49 million
Feb 5, 2023 $ 0.0298
-4.10%
$ 626.29 million $ 19.66 million
Feb 4, 2023 $ 0.0311
+0.66%
$ 652.99 million $ 25.93 million
Feb 3, 2023 $ 0.0309
+6.43%
$ 649.8 million $ 25.77 million
Feb 2, 2023 $ 0.0291
-1.76%
$ 610.79 million $ 18.5 million
Feb 1, 2023 $ 0.0296
+4.88%
$ 621.64 million $ 20.89 million
Jan 31, 2023 $ 0.0283
+0.81%
$ 593.54 million $ 11.8 million
Jan 30, 2023 $ 0.028
-8.30%
$ 588.7 million $ 18.4 million
Jan 29, 2023 $ 0.0306
+2.24%
$ 641.88 million $ 18.31 million
Jan 28, 2023 $ 0.0299
+0.28%
$ 628.17 million $ 13.78 million
Jan 27, 2023 $ 0.0298
-0.01%
$ 626.37 million $ 25.52 million
Jan 26, 2023 $ 0.0298
+2.58%
$ 626.79 million $ 32.2 million
Jan 25, 2023 $ 0.0292
+2.08%
$ 612.27 million $ 36.87 million
Jan 24, 2023 $ 0.0286
+0.24%
$ 601.31 million $ 68.25 million
Jan 23, 2023 $ 0.0286
+1.42%
$ 599.9 million $ 24.01 million
Jan 22, 2023 $ 0.0282
-2.93%
$ 592.44 million $ 26.11 million
Jan 21, 2023 $ 0.0291
-2.94%
$ 610.29 million $ 37.26 million
Jan 20, 2023 $ 0.0299
+14.15%
$ 628.43 million $ 93.28 million
Jan 19, 2023 $ 0.0262
+16.38%
$ 550.53 million $ 89.5 million
Jan 18, 2023 $ 0.0226
-7.34%
$ 473.7 million $ 19.12 million
Jan 17, 2023 $ 0.0243
-1.58%
$ 511.21 million $ 16.32 million
Jan 16, 2023 $ 0.0247
-1.35%
$ 519.44 million $ 37.05 million
Jan 15, 2023 $ 0.0251
-0.79%
$ 526.54 million $ 17.07 million
Jan 14, 2023 $ 0.0253
+7.44%
$ 530.73 million $ 56.34 million
Jan 13, 2023 $ 0.0235
+5.57%
$ 494.38 million $ 16.37 million
Jan 12, 2023 $ 0.0223
+3.10%
$ 468.2 million $ 15.18 million
Jan 11, 2023 $ 0.0216
-0.49%
$ 454.22 million $ 16.1 million
Jan 10, 2023 $ 0.0217
+2.00%
$ 456.48 million $ 13.12 million
Jan 9, 2023 $ 0.0213
+2.90%
$ 447.52 million $ 17.59 million
Jan 8, 2023 $ 0.0207
+3.11%
$ 434.83 million $ 10.21 million