Ravencoin Historical Data

RVN Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.0214
+0.76%
$ 450.24 million $ 7.25 million
Nov 17, 2022 $ 0.0213
-0.99%
$ 446.92 million $ 8.97 million
Nov 16, 2022 $ 0.0215
-3.92%
$ 451.58 million $ 9.04 million
Nov 15, 2022 $ 0.0224
+0.77%
$ 470.03 million $ 18.74 million
Nov 14, 2022 $ 0.0222
+2.71%
$ 465.55 million $ 21.47 million
Nov 13, 2022 $ 0.0217
-1.39%
$ 454.69 million $ 12.41 million
Nov 12, 2022 $ 0.0219
-5.65%
$ 460.25 million $ 13.3 million
Nov 11, 2022 $ 0.0232
-3.31%
$ 487.7 million $ 30.27 million
Nov 10, 2022 $ 0.0241
+21.39%
$ 505.09 million $ 43.28 million
Nov 9, 2022 $ 0.0197
-21.91%
$ 413.7 million $ 50.73 million
Nov 8, 2022 $ 0.0252
-15.84%
$ 530.07 million $ 46.22 million
Nov 7, 2022 $ 0.03
-1.05%
$ 630.23 million $ 23.59 million
Nov 6, 2022 $ 0.0303
-5.15%
$ 637.31 million $ 31.31 million
Nov 5, 2022 $ 0.032
-0.55%
$ 672.04 million $ 29.5 million
Nov 4, 2022 $ 0.0322
+6.27%
$ 676.75 million $ 26.57 million
Nov 3, 2022 $ 0.0303
+2.88%
$ 636.8 million $ 23.32 million
Nov 2, 2022 $ 0.0295
-5.50%
$ 619.63 million $ 34.85 million
Nov 1, 2022 $ 0.0312
-0.80%
$ 655.13 million $ 20.51 million
Oct 31, 2022 $ 0.0315
-1.51%
$ 660.82 million $ 24.64 million
Oct 30, 2022 $ 0.0319
-0.37%
$ 670.7 million $ 37.87 million
Oct 29, 2022 $ 0.0321
+2.11%
$ 673.98 million $ 26.3 million
Oct 28, 2022 $ 0.0314
+1.61%
$ 660.01 million $ 16.28 million
Oct 27, 2022 $ 0.0309
-1.20%
$ 649.53 million $ 36.6 million
Oct 26, 2022 $ 0.0313
+1.75%
$ 657.36 million $ 27.09 million
Oct 25, 2022 $ 0.0308
+1.04%
$ 647.29 million $ 19.2 million
Oct 24, 2022 $ 0.0305
-3.87%
$ 640.6 million $ 23.33 million
Oct 23, 2022 $ 0.0317
+0.03%
$ 666.22 million $ 19.99 million
Oct 22, 2022 $ 0.0317
+1.36%
$ 665.79 million $ 19.91 million
Oct 21, 2022 $ 0.0313
-2.29%
$ 656.38 million $ 18.28 million
Oct 20, 2022 $ 0.032
+6.15%
$ 671.79 million $ 36.67 million
Oct 19, 2022 $ 0.0301
-8.68%
$ 632.84 million $ 51.68 million
Oct 18, 2022 $ 0.033
+4.90%
$ 692.93 million $ 49.79 million
Oct 17, 2022 $ 0.0315
+1.29%
$ 660.73 million $ 25.29 million
Oct 16, 2022 $ 0.0311
+2.78%
$ 652.75 million $ 17.55 million
Oct 15, 2022 $ 0.0303
-1.66%
$ 635.3 million $ 13.7 million
Oct 14, 2022 $ 0.0308
-1.31%
$ 646.15 million $ 33.39 million
Oct 13, 2022 $ 0.0312
-4.32%
$ 655.37 million $ 46.3 million
Oct 12, 2022 $ 0.0327
+0.78%
$ 686.46 million $ 18.87 million
Oct 11, 2022 $ 0.0324
-3.60%
$ 681.16 million $ 36.91 million
Oct 10, 2022 $ 0.0336
-6.06%
$ 706.54 million $ 32.23 million
Oct 9, 2022 $ 0.0358
+1.53%
$ 752.06 million $ 21.71 million
Oct 8, 2022 $ 0.0353
-2.42%
$ 740.77 million $ 14.41 million
Oct 7, 2022 $ 0.0361
-0.10%
$ 759.13 million $ 50.11 million
Oct 6, 2022 $ 0.0362
+4.25%
$ 759.87 million $ 79.66 million
Oct 5, 2022 $ 0.0347
-2.77%
$ 728.88 million $ 23.47 million
Oct 4, 2022 $ 0.0357
+0.56%
$ 749.65 million $ 21.66 million
Oct 3, 2022 $ 0.0355
+3.15%
$ 745.49 million $ 23.67 million
Oct 2, 2022 $ 0.0344
-4.28%
$ 722.72 million $ 22.04 million
Oct 1, 2022 $ 0.036
+1.26%
$ 755.04 million $ 57.84 million
Sep 30, 2022 $ 0.0355
-1.70%
$ 745.64 million $ 26.48 million