Ravencoin Historical Data

RVN Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.0218
+2.52%
$ 49.15 million $ 11.91 million
Jun 20, 2022 $ 0.0213
+1.60%
$ 47.94 million $ 10.73 million
Jun 19, 2022 $ 0.0209
+7.84%
$ 47.19 million $ 14.5 million
Jun 18, 2022 $ 0.0194
-6.50%
$ 43.76 million $ 18.99 million
Jun 17, 2022 $ 0.0208
+7.15%
$ 46.81 million $ 26.56 million
Jun 16, 2022 $ 0.0194
-9.71%
$ 43.68 million $ 59.23 million
Jun 15, 2022 $ 0.0215
+9.56%
$ 48.38 million $ 16.48 million
Jun 14, 2022 $ 0.0196
-2.64%
$ 44.24 million $ 16.32 million
Jun 13, 2022 $ 0.0201
-10.86%
$ 45.42 million $ 13.6 million
Jun 12, 2022 $ 0.0226
-5.43%
$ 50.97 million $ 11.98 million
Jun 11, 2022 $ 0.0239
-5.76%
$ 53.9 million $ 7.3 million
Jun 10, 2022 $ 0.0254
-6.36%
$ 57.19 million $ 8.5 million
Jun 9, 2022 $ 0.0271
-2.18%
$ 61.07 million $ 8.39 million
Jun 8, 2022 $ 0.0277
-0.13%
$ 62.43 million $ 9.37 million
Jun 7, 2022 $ 0.0277
-3.72%
$ 62.51 million $ 5.72 million
Jun 6, 2022 $ 0.0288
+5.39%
$ 64.92 million $ 7.73 million
Jun 5, 2022 $ 0.0273
-0.76%
$ 61.6 million $ 3.84 million
Jun 4, 2022 $ 0.0275
+0.47%
$ 62.09 million $ 4.22 million
Jun 3, 2022 $ 0.0274
-3.11%
$ 61.79 million $ 6.99 million
Jun 2, 2022 $ 0.0283
+5.34%
$ 63.78 million $ 9.52 million
Jun 1, 2022 $ 0.0269
-10.05%
$ 60.54 million $ 10.01 million
May 31, 2022 $ 0.0299
-2.21%
$ 67.31 million $ 11.4 million
May 30, 2022 $ 0.0305
+9.36%
$ 68.83 million $ 13.69 million
May 29, 2022 $ 0.0279
+3.93%
$ 62.93 million $ 5.83 million
May 28, 2022 $ 0.0269
+3.50%
$ 60.57 million $ 5.26 million
May 27, 2022 $ 0.0259
-4.31%
$ 58.51 million $ 7.47 million
May 26, 2022 $ 0.0271
-7.14%
$ 61.14 million $ 10.5 million
May 25, 2022 $ 0.0292
-1.78%
$ 65.84 million $ 7.38 million
May 24, 2022 $ 0.0297
+2.45%
$ 67.04 million $ 9.87 million
May 23, 2022 $ 0.029
-5.72%
$ 65.43 million $ 19.17 million
May 22, 2022 $ 0.0308
+2.46%
$ 69.41 million $ 10.05 million
May 21, 2022 $ 0.03
+1.55%
$ 67.75 million $ 8.75 million
May 20, 2022 $ 0.0296
-3.72%
$ 66.72 million $ 12.69 million
May 19, 2022 $ 0.0307
+7.57%
$ 69.29 million $ 12.62 million
May 18, 2022 $ 0.0286
-9.52%
$ 64.41 million $ 15.74 million
May 17, 2022 $ 0.0316
+6.61%
$ 71.15 million $ 15.81 million
May 16, 2022 $ 0.0296
-9.88%
$ 66.73 million $ 39.06 million
May 15, 2022 $ 0.0328
+5.02%
$ 74.05 million $ 26.29 million
May 14, 2022 $ 0.0313
+13.47%
$ 70.5 million $ 22.05 million
May 13, 2022 $ 0.0276
+9.92%
$ 62.13 million $ 34.21 million
May 12, 2022 $ 0.0251
+1.74%
$ 56.53 million $ 41.22 million
May 11, 2022 $ 0.0246
-27.02%
$ 55.56 million $ 53.72 million
May 10, 2022 $ 0.0338
+5.04%
$ 76.26 million $ 39.09 million
May 9, 2022 $ 0.0322
-18.58%
$ 72.6 million $ 31.87 million
May 8, 2022 $ 0.0395
-2.94%
$ 89.15 million $ 20.11 million
May 7, 2022 $ 0.0407
-4.73%
$ 91.85 million $ 17.34 million
May 6, 2022 $ 0.0428
-0.08%
$ 96.43 million $ 18.15 million
May 5, 2022 $ 0.0428
-11.54%
$ 96.52 million $ 27.79 million
May 4, 2022 $ 0.0484
+12.50%
$ 109.1 million $ 20.89 million
May 3, 2022 $ 0.043
-1.09%
$ 96.98 million $ 19.95 million