Ravencoin Historical Data

RVN Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0307
+6.65%
$ 622.93 million $ 136.32 million
May 13 $ 0.0303
+9.16%
$ 603.69 million $ 189.28 million
May 6 $ 0.0279
-10.11%
$ 582.36 million $ 217.06 million
Apr 29 $ 0.031
+0.42%
$ 651.17 million $ 312.69 million
Apr 22 $ 0.0323
+2.16%
$ 648.42 million $ 419.52 million
Apr 15 $ 0.0327
+3.64%
$ 663.42 million $ 381.77 million
Apr 8 $ 0.0292
-27.24%
$ 661.77 million $ 495.08 million
Apr 1 $ 0.0403
-19.22%
$ 842.79 million $ 756.27 million
Mar 25 $ 0.0582
+116.20%
$ 1.05 billion $ 1.6 billion
Mar 18 $ 0.0259
-6.34%
$ 565.57 million $ 342.6 million
Mar 11 $ 0.0268
-7.77%
$ 581.24 million $ 527.86 million
Mar 4 $ 0.028
-0.28%
$ 611.21 million $ 343.78 million
Feb 26 $ 0.0281
+10.46%
$ 589.71 million $ 209.33 million
Feb 19 $ 0.0254
+9.33%
$ 533.94 million $ 160.67 million
Feb 12 $ 0.0233
+18.39%
$ 488.37 million $ 115.03 million
Feb 5 $ 0.02
+12.41%
$ 412.49 million $ 99.25 million
Jan 29 $ 0.0178
-2.92%
$ 373.2 million $ 52.28 million
Jan 22 $ 0.0187
-2.49%
$ 384.43 million $ 53.71 million
Jan 15 $ 0.0194
-0.97%
$ 402.99 million $ 63.88 million
Jan 8 $ 0.0205
+9.63%
$ 410.78 million $ 102 million
Jan 1 $ 0.0187
-11.26%
$ 392.77 million $ 124.8 million
Dec 25 $ 0.0215
-3.68%
$ 442.62 million $ 101.58 million
Dec 18 $ 0.0227
+8.26%
$ 468 million $ 95.41 million
Dec 11 $ 0.0216
-8.39%
$ 441.03 million $ 110.67 million
Dec 4 $ 0.0234
+23.94%
$ 494.52 million $ 232.36 million
Nov 27 $ 0.0189
+5.62%
$ 396.97 million $ 241.48 million
Nov 20 $ 0.018
+1.08%
$ 375.83 million $ 71.28 million
Nov 13 $ 0.0175
-9.80%
$ 373.8 million $ 96.26 million
Nov 6 $ 0.0191
+6.44%
$ 406.98 million $ 94.15 million
Oct 30 $ 0.018
-3.70%
$ 377.22 million $ 106.46 million
Oct 23 $ 0.0187
+27.01%
$ 391.77 million $ 94.52 million
Oct 16 $ 0.0147
+3.60%
$ 308.39 million $ 39.28 million
Oct 9 $ 0.0141
-3.75%
$ 297.68 million $ 29.2 million
Oct 2 $ 0.0147
-7.35%
$ 308.54 million $ 44.78 million
Sep 25 $ 0.0159
+7.34%
$ 333.03 million $ 39 million
Sep 18 $ 0.0152
+2.32%
$ 310.25 million $ 35.97 million
Sep 11 $ 0.0153
+3.56%
$ 311.86 million $ 30.07 million
Sep 4 $ 0.0148
-0.87%
$ 310.94 million $ 28.5 million
Aug 28 $ 0.0149
-2.94%
$ 313.67 million $ 38.31 million
Aug 21 $ 0.0155
-3.01%
$ 323.18 million $ 42.77 million
Aug 14 $ 0.0161
-10.38%
$ 335.02 million $ 46.48 million
Aug 7 $ 0.018
-0.14%
$ 376.86 million $ 42.9 million
Jul 31 $ 0.018
-2.17%
$ 377.62 million $ 53.35 million
Jul 24 $ 0.0184
-5.25%
$ 386.01 million $ 82 million
Jul 17 $ 0.0194
+0.10%
$ 407.38 million $ 60.96 million
Jul 10 $ 0.0194
+2.97%
$ 406.99 million $ 69.72 million
Jul 3 $ 0.0188
-7.60%
$ 395.29 million $ 88.8 million
Jun 26 $ 0.0204
+1.26%
$ 427.8 million $ 141.47 million
Jun 19 $ 0.0195
+15.57%
$ 422.44 million $ 63.87 million
Jun 12 $ 0.0172
+2.72%
$ 355.23 million $ 79.81 million