Ravencoin Historical Data

RVN Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.037
+3.40%
$ 83.49 million $ 39.35 million
Aug 9, 2022 $ 0.0358
-6.60%
$ 80.75 million $ 46.83 million
Aug 8, 2022 $ 0.0383
-2.61%
$ 86.45 million $ 45.04 million
Aug 7, 2022 $ 0.0394
+3.30%
$ 88.76 million $ 19.44 million
Aug 6, 2022 $ 0.0381
-3.33%
$ 85.92 million $ 14.53 million
Aug 5, 2022 $ 0.0394
+11.66%
$ 88.88 million $ 41.03 million
Aug 4, 2022 $ 0.0353
-2.38%
$ 79.6 million $ 16.98 million
Aug 3, 2022 $ 0.0362
+0.66%
$ 81.54 million $ 32.39 million
Aug 2, 2022 $ 0.0359
-7.24%
$ 81 million $ 46.44 million
Aug 1, 2022 $ 0.0387
+4.28%
$ 87.32 million $ 33.5 million
Jul 31, 2022 $ 0.0371
-11.08%
$ 83.73 million $ 51.35 million
Jul 30, 2022 $ 0.0418
+8.94%
$ 94.17 million $ 74.11 million
Jul 29, 2022 $ 0.0383
+15.93%
$ 86.44 million $ 187.23 million
Jul 28, 2022 $ 0.0331
+20.28%
$ 74.56 million $ 70.28 million
Jul 27, 2022 $ 0.0275
+11.73%
$ 61.99 million $ 10.48 million
Jul 26, 2022 $ 0.0246
+1.54%
$ 55.48 million $ 5.89 million
Jul 25, 2022 $ 0.0242
-9.65%
$ 54.64 million $ 12.59 million
Jul 24, 2022 $ 0.0268
+0.87%
$ 60.48 million $ 6.13 million
Jul 23, 2022 $ 0.0266
+0.26%
$ 59.95 million $ 6.9 million
Jul 22, 2022 $ 0.0265
-5.68%
$ 59.79 million $ 12.84 million
Jul 21, 2022 $ 0.0281
+1.66%
$ 63.4 million $ 18.4 million
Jul 20, 2022 $ 0.0277
-1.09%
$ 62.36 million $ 26.46 million
Jul 19, 2022 $ 0.028
-0.30%
$ 63.05 million $ 27.53 million
Jul 18, 2022 $ 0.028
+18.90%
$ 63.25 million $ 58.6 million
Jul 17, 2022 $ 0.0236
+2.91%
$ 53.21 million $ 23.15 million
Jul 16, 2022 $ 0.0229
+2.28%
$ 51.71 million $ 15.54 million
Jul 15, 2022 $ 0.0224
+1.96%
$ 50.56 million $ 7.26 million
Jul 14, 2022 $ 0.022
+0.52%
$ 49.59 million $ 10.2 million
Jul 13, 2022 $ 0.0219
+3.68%
$ 49.32 million $ 15.21 million
Jul 12, 2022 $ 0.0211
-1.87%
$ 47.56 million $ 5.26 million
Jul 11, 2022 $ 0.0215
-7.10%
$ 48.48 million $ 11.03 million
Jul 10, 2022 $ 0.0231
-5.51%
$ 52.19 million $ 6.99 million
Jul 9, 2022 $ 0.0245
+1.06%
$ 55.25 million $ 5.74 million
Jul 8, 2022 $ 0.0243
-1.87%
$ 54.7 million $ 9.69 million
Jul 7, 2022 $ 0.0247
+4.46%
$ 55.75 million $ 9.14 million
Jul 6, 2022 $ 0.0237
+2.59%
$ 53.37 million $ 7.56 million
Jul 5, 2022 $ 0.0231
-2.30%
$ 52.02 million $ 12.05 million
Jul 4, 2022 $ 0.0236
+1.68%
$ 53.25 million $ 7.33 million
Jul 3, 2022 $ 0.0232
+0.11%
$ 52.38 million $ 5.62 million
Jul 2, 2022 $ 0.0232
-0.34%
$ 52.33 million $ 8.77 million
Jul 1, 2022 $ 0.0233
+1.24%
$ 52.51 million $ 12.3 million
Jun 30, 2022 $ 0.023
-3.52%
$ 51.87 million $ 10.06 million
Jun 29, 2022 $ 0.0238
-2.14%
$ 53.76 million $ 16.3 million
Jun 28, 2022 $ 0.0244
-4.08%
$ 54.94 million $ 10.38 million
Jun 27, 2022 $ 0.0254
+0.75%
$ 57.27 million $ 20.04 million
Jun 26, 2022 $ 0.0252
-2.21%
$ 56.85 million $ 19.93 million
Jun 25, 2022 $ 0.0258
+5.85%
$ 58.13 million $ 31.08 million
Jun 24, 2022 $ 0.0244
+3.41%
$ 54.92 million $ 15.03 million
Jun 23, 2022 $ 0.0236
+10.19%
$ 53.11 million $ 14.71 million
Jun 22, 2022 $ 0.0214
-1.91%
$ 48.21 million $ 10.51 million