Ravencoin Historical Data

RVN Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.0492
-4.06%
$ 110.84 million $ 7.46 million
Mar 12, 2022 $ 0.0512
+2.99%
$ 115.53 million $ 10.11 million
Mar 11, 2022 $ 0.0498
-4.86%
$ 112.18 million $ 10.11 million
Mar 10, 2022 $ 0.0523
-5.07%
$ 117.9 million $ 12.63 million
Mar 9, 2022 $ 0.0551
+7.01%
$ 124.21 million $ 13.71 million
Mar 8, 2022 $ 0.0515
-0.37%
$ 116.07 million $ 11.92 million
Mar 7, 2022 $ 0.0517
+1.06%
$ 116.5 million $ 14.4 million
Mar 6, 2022 $ 0.0511
-6.18%
$ 115.28 million $ 7.91 million
Mar 5, 2022 $ 0.0545
+4.14%
$ 122.87 million $ 9.91 million
Mar 4, 2022 $ 0.0523
-8.32%
$ 117.97 million $ 11.89 million
Mar 3, 2022 $ 0.0571
-4.56%
$ 128.69 million $ 10.69 million
Mar 2, 2022 $ 0.0598
-4.38%
$ 134.82 million $ 13.76 million
Mar 1, 2022 $ 0.0625
-0.60%
$ 141 million $ 17.01 million
Feb 28, 2022 $ 0.0629
+12.24%
$ 141.85 million $ 17.53 million
Feb 27, 2022 $ 0.056
-3.37%
$ 126.35 million $ 13.08 million
Feb 26, 2022 $ 0.058
-1.19%
$ 130.74 million $ 11.48 million
Feb 25, 2022 $ 0.0587
+7.72%
$ 132.29 million $ 14.4 million
Feb 24, 2022 $ 0.0545
+2.55%
$ 122.8 million $ 34.89 million
Feb 23, 2022 $ 0.0531
-3.04%
$ 119.78 million $ 19.2 million
Feb 22, 2022 $ 0.0548
+6.89%
$ 123.53 million $ 21.42 million
Feb 21, 2022 $ 0.0513
-9.98%
$ 115.58 million $ 27.96 million
Feb 20, 2022 $ 0.0569
-6.20%
$ 128.39 million $ 18.95 million
Feb 19, 2022 $ 0.0607
-0.07%
$ 136.88 million $ 13.31 million
Feb 18, 2022 $ 0.0607
-1.48%
$ 136.97 million $ 18.16 million
Feb 17, 2022 $ 0.0617
-8.53%
$ 139.02 million $ 18.19 million
Feb 16, 2022 $ 0.0674
-3.54%
$ 151.98 million $ 14.93 million
Feb 15, 2022 $ 0.0699
+5.35%
$ 157.56 million $ 15.68 million
Feb 14, 2022 $ 0.0663
+2.23%
$ 149.56 million $ 14.01 million
Feb 13, 2022 $ 0.0649
-3.44%
$ 146.31 million $ 13.87 million
Feb 12, 2022 $ 0.0672
+0.66%
$ 151.52 million $ 17.75 million
Feb 11, 2022 $ 0.0668
-6.95%
$ 150.52 million $ 28.92 million
Feb 10, 2022 $ 0.0717
-5.88%
$ 161.76 million $ 29.01 million
Feb 9, 2022 $ 0.0762
-0.81%
$ 171.88 million $ 19.99 million
Feb 8, 2022 $ 0.0769
-1.18%
$ 173.28 million $ 32.97 million
Feb 7, 2022 $ 0.0778
+2.80%
$ 175.34 million $ 27.93 million
Feb 6, 2022 $ 0.0756
+0.89%
$ 170.57 million $ 22.31 million
Feb 5, 2022 $ 0.075
+3.89%
$ 169.07 million $ 22.12 million
Feb 4, 2022 $ 0.0722
+7.95%
$ 162.74 million $ 20.2 million
Feb 3, 2022 $ 0.0669
+2.40%
$ 150.75 million $ 16.78 million
Feb 2, 2022 $ 0.0653
-5.54%
$ 147.21 million $ 21.32 million
Feb 1, 2022 $ 0.0691
-1.63%
$ 155.84 million $ 13.76 million
Jan 31, 2022 $ 0.0703
+1.87%
$ 158.42 million $ 16.87 million
Jan 30, 2022 $ 0.069
-3.19%
$ 155.51 million $ 18.67 million
Jan 29, 2022 $ 0.0712
+1.94%
$ 160.63 million $ 35.47 million
Jan 28, 2022 $ 0.0699
+7.64%
$ 157.58 million $ 32.4 million
Jan 27, 2022 $ 0.0649
-0.74%
$ 146.43 million $ 24.36 million
Jan 26, 2022 $ 0.0654
+3.46%
$ 147.54 million $ 36.97 million
Jan 25, 2022 $ 0.0632
+1.50%
$ 142.6 million $ 23.05 million
Jan 24, 2022 $ 0.0623
-4.76%
$ 140.5 million $ 41.87 million
Jan 23, 2022 $ 0.0654
+5.87%
$ 147.52 million $ 37.77 million