Ravencoin Historical Data

RVN Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.0435
-0.56%
$ 98.06 million $ 17.15 million
May 1, 2022 $ 0.0437
+3.81%
$ 98.62 million $ 19.19 million
Apr 30, 2022 $ 0.0421
-8.88%
$ 95 million $ 24.28 million
Apr 29, 2022 $ 0.0462
-4.89%
$ 104.26 million $ 15.9 million
Apr 28, 2022 $ 0.0486
-1.17%
$ 109.61 million $ 13.28 million
Apr 27, 2022 $ 0.0492
+2.64%
$ 110.92 million $ 13.28 million
Apr 26, 2022 $ 0.0479
-7.12%
$ 108.06 million $ 21.29 million
Apr 25, 2022 $ 0.0516
+1.31%
$ 116.35 million $ 19.17 million
Apr 24, 2022 $ 0.0509
-2.98%
$ 114.85 million $ 11.11 million
Apr 23, 2022 $ 0.0525
-2.32%
$ 118.48 million $ 14.49 million
Apr 22, 2022 $ 0.0538
+0.87%
$ 121.31 million $ 20.53 million
Apr 21, 2022 $ 0.0533
-4.06%
$ 120.27 million $ 25.4 million
Apr 20, 2022 $ 0.0556
-2.54%
$ 125.34 million $ 20.55 million
Apr 19, 2022 $ 0.057
+2.81%
$ 128.63 million $ 15.56 million
Apr 18, 2022 $ 0.0555
+4.73%
$ 125.11 million $ 27.33 million
Apr 17, 2022 $ 0.053
-4.94%
$ 119.46 million $ 16.8 million
Apr 16, 2022 $ 0.0557
+0.38%
$ 125.65 million $ 10.15 million
Apr 15, 2022 $ 0.0555
+2.08%
$ 125.17 million $ 13.17 million
Apr 14, 2022 $ 0.0544
-4.52%
$ 122.61 million $ 15.98 million
Apr 13, 2022 $ 0.057
+3.89%
$ 128.43 million $ 18.97 million
Apr 12, 2022 $ 0.0548
+4.30%
$ 123.62 million $ 21.27 million
Apr 11, 2022 $ 0.0526
-9.22%
$ 118.52 million $ 35.1 million
Apr 10, 2022 $ 0.0579
-3.99%
$ 130.58 million $ 21.06 million
Apr 9, 2022 $ 0.0603
+4.37%
$ 136 million $ 19.55 million
Apr 8, 2022 $ 0.0578
-6.97%
$ 130.3 million $ 25.84 million
Apr 7, 2022 $ 0.0621
+4.55%
$ 140.06 million $ 22.84 million
Apr 6, 2022 $ 0.0594
-12.65%
$ 133.96 million $ 54.26 million
Apr 5, 2022 $ 0.068
-2.61%
$ 153.37 million $ 33.23 million
Apr 4, 2022 $ 0.0698
-4.46%
$ 157.47 million $ 28.47 million
Apr 3, 2022 $ 0.0731
+2.82%
$ 164.81 million $ 23.01 million
Apr 2, 2022 $ 0.0711
-2.69%
$ 160.28 million $ 43.94 million
Apr 1, 2022 $ 0.073
+5.05%
$ 164.69 million $ 45.02 million
Mar 31, 2022 $ 0.0695
-0.68%
$ 156.76 million $ 78.27 million
Mar 30, 2022 $ 0.07
+0.73%
$ 157.86 million $ 32.58 million
Mar 29, 2022 $ 0.0695
+1.90%
$ 156.71 million $ 53.04 million
Mar 28, 2022 $ 0.0682
-6.00%
$ 153.74 million $ 46.68 million
Mar 27, 2022 $ 0.0725
+9.45%
$ 163.55 million $ 107.08 million
Mar 26, 2022 $ 0.0663
+9.47%
$ 149.42 million $ 48.59 million
Mar 25, 2022 $ 0.0605
-6.30%
$ 136.49 million $ 22.99 million
Mar 24, 2022 $ 0.0646
+2.66%
$ 145.66 million $ 28.34 million
Mar 23, 2022 $ 0.0629
+9.80%
$ 141.89 million $ 45.19 million
Mar 22, 2022 $ 0.0573
+1.39%
$ 129.22 million $ 25.03 million
Mar 21, 2022 $ 0.0565
+2.75%
$ 127.45 million $ 28.65 million
Mar 20, 2022 $ 0.055
-6.94%
$ 124.04 million $ 18.94 million
Mar 19, 2022 $ 0.0591
+10.18%
$ 133.29 million $ 41.05 million
Mar 18, 2022 $ 0.0536
+4.26%
$ 120.97 million $ 11.77 million
Mar 17, 2022 $ 0.0515
-1.99%
$ 116.03 million $ 10.72 million
Mar 16, 2022 $ 0.0525
+4.94%
$ 118.38 million $ 12.61 million
Mar 15, 2022 $ 0.05
-2.22%
$ 112.82 million $ 13.61 million
Mar 14, 2022 $ 0.0512
+4.08%
$ 115.36 million $ 8.6 million