Ravencoin Historical Data

RVN Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.0361
+1.05%
$ 758.49 million $ 50.77 million
Sep 28, 2022 $ 0.0357
-2.22%
$ 750.58 million $ 53.73 million
Sep 27, 2022 $ 0.0366
-2.49%
$ 767.64 million $ 66.77 million
Sep 26, 2022 $ 0.0375
-1.05%
$ 787.23 million $ 93.08 million
Sep 25, 2022 $ 0.0379
-6.88%
$ 795.44 million $ 96.19 million
Sep 24, 2022 $ 0.0407
+3.32%
$ 854.23 million $ 127.45 million
Sep 23, 2022 $ 0.0394
-1.76%
$ 826.77 million $ 69.49 million
Sep 22, 2022 $ 0.0401
+4.26%
$ 841.56 million $ 60.48 million
Sep 21, 2022 $ 0.0384
-1.85%
$ -- $ 139.05 million
Sep 20, 2022 $ 0.0392
-6.94%
$ 88.29 million $ 94.99 million
Sep 19, 2022 $ 0.0421
+2.29%
$ 94.88 million $ 127.31 million
Sep 18, 2022 $ 0.0411
-15.50%
$ 92.76 million $ 150.58 million
Sep 17, 2022 $ 0.0487
-3.53%
$ 109.77 million $ 170.95 million
Sep 16, 2022 $ 0.0505
-8.88%
$ 113.79 million $ 220.46 million
Sep 15, 2022 $ 0.0554
-21.50%
$ 124.88 million $ 408.12 million
Sep 14, 2022 $ 0.0706
+17.23%
$ 159.08 million $ 668.31 million
Sep 13, 2022 $ 0.0602
-11.50%
$ 135.69 million $ 496.3 million
Sep 12, 2022 $ 0.068
+31.99%
$ 153.32 million $ 633.96 million
Sep 11, 2022 $ 0.0515
-10.45%
$ 116.15 million $ 136.04 million
Sep 10, 2022 $ 0.0575
+2.33%
$ 129.71 million $ 240.65 million
Sep 9, 2022 $ 0.0562
+53.30%
$ 126.76 million $ 340.58 million
Sep 8, 2022 $ 0.0367
-0.75%
$ 82.68 million $ 44.82 million
Sep 7, 2022 $ 0.0369
-0.54%
$ 83.3 million $ 87.08 million
Sep 6, 2022 $ 0.0371
-3.56%
$ 83.75 million $ 206.6 million
Sep 5, 2022 $ 0.0385
+11.49%
$ 86.84 million $ 187.6 million
Sep 4, 2022 $ 0.0345
+19.60%
$ 77.89 million $ 95.64 million
Sep 3, 2022 $ 0.0289
+1.90%
$ 65.09 million $ 7.6 million
Sep 2, 2022 $ 0.0283
-1.41%
$ 63.89 million $ 14.13 million
Sep 1, 2022 $ 0.0287
+0.81%
$ 64.79 million $ 14.5 million
Aug 31, 2022 $ 0.0285
-0.91%
$ 64.27 million $ 15.9 million
Aug 30, 2022 $ 0.0288
-1.89%
$ 64.85 million $ 29.26 million
Aug 29, 2022 $ 0.0293
+7.51%
$ 66.09 million $ 21.65 million
Aug 28, 2022 $ 0.0273
-4.61%
$ 61.47 million $ 16.74 million
Aug 27, 2022 $ 0.0286
-2.86%
$ 64.45 million $ 27.13 million
Aug 26, 2022 $ 0.0294
-11.79%
$ 66.35 million $ 30.12 million
Aug 25, 2022 $ 0.0334
+3.43%
$ 75.22 million $ 31.19 million
Aug 24, 2022 $ 0.0323
+1.19%
$ 72.73 million $ 28.57 million
Aug 23, 2022 $ 0.0319
+4.57%
$ 71.87 million $ 17.46 million
Aug 22, 2022 $ 0.0305
-4.76%
$ 68.72 million $ 18.5 million
Aug 21, 2022 $ 0.032
+9.21%
$ 72.16 million $ 17.11 million
Aug 20, 2022 $ 0.0293
-0.52%
$ 66.07 million $ 18.93 million
Aug 19, 2022 $ 0.0295
-9.00%
$ 66.42 million $ 32.34 million
Aug 18, 2022 $ 0.0324
-3.49%
$ 72.98 million $ 59.93 million
Aug 17, 2022 $ 0.0335
-7.23%
$ 75.63 million $ 23.25 million
Aug 16, 2022 $ 0.0362
-1.58%
$ 81.52 million $ 17.09 million
Aug 15, 2022 $ 0.0367
-0.51%
$ 82.83 million $ 46.53 million
Aug 14, 2022 $ 0.0369
-4.54%
$ 83.24 million $ 23.27 million
Aug 13, 2022 $ 0.0387
-3.01%
$ 87.19 million $ 38.16 million
Aug 12, 2022 $ 0.0399
-0.60%
$ 89.9 million $ 116.76 million
Aug 11, 2022 $ 0.0401
+8.33%
$ 90.44 million $ 115.05 million