Ravencoin Historical Data

RVN Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.0201
-1.29%
$ 421.77 million $ 7.08 million
Jan 6, 2023 $ 0.0203
+2.93%
$ 427.23 million $ 16.43 million
Jan 5, 2023 $ 0.0198
-1.22%
$ 415.08 million $ 10.37 million
Jan 4, 2023 $ 0.02
+4.01%
$ 420.18 million $ 14.3 million
Jan 3, 2023 $ 0.0192
-0.12%
$ 403.93 million $ 6.92 million
Jan 2, 2023 $ 0.0193
-0.30%
$ 404.41 million $ 8.7 million
Jan 1, 2023 $ 0.0193
+4.25%
$ 405.52 million $ 17.94 million
Dec 31, 2022 $ 0.0185
+1.22%
$ 389.01 million $ 9.55 million
Dec 30, 2022 $ 0.0183
-1.50%
$ 384.29 million $ 11.87 million
Dec 29, 2022 $ 0.0186
+0.72%
$ 390.07 million $ 7.37 million
Dec 28, 2022 $ 0.0184
-3.94%
$ 387.28 million $ 8.91 million
Dec 27, 2022 $ 0.0192
-2.51%
$ 403.17 million $ 6.64 million
Dec 26, 2022 $ 0.0197
-0.59%
$ 413.56 million $ 5.5 million
Dec 25, 2022 $ 0.0198
-0.16%
$ 416.01 million $ 5.37 million
Dec 24, 2022 $ 0.0199
-1.22%
$ 416.92 million $ 4.86 million
Dec 23, 2022 $ 0.0201
-0.75%
$ 422.08 million $ 9.59 million
Dec 22, 2022 $ 0.0203
-0.08%
$ 425.26 million $ 6.91 million
Dec 21, 2022 $ 0.0203
+0.03%
$ 425.47 million $ 8.55 million
Dec 20, 2022 $ 0.0203
+6.43%
$ 425.35 million $ 8.92 million
Dec 19, 2022 $ 0.019
-4.78%
$ 399.58 million $ 9.32 million
Dec 18, 2022 $ 0.02
+1.03%
$ 419.55 million $ 5.79 million
Dec 17, 2022 $ 0.0198
+2.66%
$ 415.29 million $ 7.81 million
Dec 16, 2022 $ 0.0192
-9.97%
$ 404.2 million $ 13.6 million
Dec 15, 2022 $ 0.0214
-2.18%
$ 448.84 million $ 8.97 million
Dec 14, 2022 $ 0.0218
-1.12%
$ 458.74 million $ 7.98 million
Dec 13, 2022 $ 0.0221
+1.64%
$ 463.84 million $ 11.8 million
Dec 12, 2022 $ 0.0217
+0.28%
$ 456.36 million $ 9.23 million
Dec 11, 2022 $ 0.0217
-1.46%
$ 455.06 million $ 7.79 million
Dec 10, 2022 $ 0.022
+0.33%
$ 461.65 million $ 6.4 million
Dec 9, 2022 $ 0.0219
-1.24%
$ 460.15 million $ 17.93 million
Dec 8, 2022 $ 0.0222
+3.28%
$ 465.92 million $ 38.53 million
Dec 7, 2022 $ 0.0215
-2.94%
$ 451.2 million $ 9.1 million
Dec 6, 2022 $ 0.0221
+1.10%
$ 464.86 million $ 11.18 million
Dec 5, 2022 $ 0.0219
-0.47%
$ 459.76 million $ 11.16 million
Dec 4, 2022 $ 0.022
+1.26%
$ 462.09 million $ 12.25 million
Dec 3, 2022 $ 0.0217
-3.37%
$ 456.32 million $ 12.07 million
Dec 2, 2022 $ 0.0225
+2.85%
$ 472.19 million $ 23.62 million
Dec 1, 2022 $ 0.0219
-0.82%
$ 459.1 million $ 11.56 million
Nov 30, 2022 $ 0.022
+3.15%
$ 462.86 million $ 19.31 million
Nov 29, 2022 $ 0.0214
+0.30%
$ 448.65 million $ 13.31 million
Nov 28, 2022 $ 0.0213
-3.61%
$ 447.3 million $ 15.86 million
Nov 27, 2022 $ 0.0221
-0.43%
$ 464.07 million $ 10.64 million
Nov 26, 2022 $ 0.0222
-0.38%
$ 466.22 million $ 13.07 million
Nov 25, 2022 $ 0.0223
-2.04%
$ 467.99 million $ 12.37 million
Nov 24, 2022 $ 0.0227
+0.14%
$ 477.73 million $ 92.18 million
Nov 23, 2022 $ 0.0227
+9.66%
$ 477.03 million $ 46.55 million
Nov 22, 2022 $ 0.0207
+2.54%
$ 434.91 million $ 12.97 million
Nov 21, 2022 $ 0.0202
-3.84%
$ 424.07 million $ 17.59 million
Nov 20, 2022 $ 0.021
-3.31%
$ 440.98 million $ 15.86 million
Nov 19, 2022 $ 0.0217
+1.26%
$ 455.91 million $ 7.85 million