Ravencoin Historical Data

RVN Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.0618
-8.56%
$ 139.34 million $ 67.55 million
Jan 21, 2022 $ 0.0676
-14.15%
$ 152.38 million $ 63 million
Jan 20, 2022 $ 0.0787
-5.86%
$ 177.5 million $ 30.39 million
Jan 19, 2022 $ 0.0836
-5.01%
$ 188.55 million $ 27.53 million
Jan 18, 2022 $ 0.088
-2.68%
$ 198.5 million $ 29.52 million
Jan 17, 2022 $ 0.0905
-6.06%
$ 203.97 million $ 37.04 million
Jan 16, 2022 $ 0.0963
-2.36%
$ 217.12 million $ 31.23 million
Jan 15, 2022 $ 0.0986
-3.36%
$ 222.38 million $ 34.33 million
Jan 14, 2022 $ 0.102
+7.59%
$ 230.11 million $ 56.39 million
Jan 13, 2022 $ 0.0949
-7.77%
$ 213.88 million $ 61.72 million
Jan 12, 2022 $ 0.103
+8.84%
$ 231.9 million $ 77.84 million
Jan 11, 2022 $ 0.0945
+3.96%
$ 212.98 million $ 56.56 million
Jan 10, 2022 $ 0.0909
-7.82%
$ 204.93 million $ 82.54 million
Jan 9, 2022 $ 0.0986
+2.63%
$ 222.31 million $ 67.3 million
Jan 8, 2022 $ 0.0961
-11.47%
$ 216.67 million $ 99.44 million
Jan 7, 2022 $ 0.109
-14.03%
$ 244.73 million $ 146.05 million
Jan 6, 2022 $ 0.126
+6.57%
$ 284.68 million $ 155.2 million
Jan 5, 2022 $ 0.118
-11.38%
$ 267.07 million $ 284.74 million
Jan 4, 2022 $ 0.134
+22.72%
$ 301.44 million $ 376 million
Jan 3, 2022 $ 0.109
+6.59%
$ 245.56 million $ 66.69 million
Jan 2, 2022 $ 0.102
-4.55%
$ 230.38 million $ 37.85 million
Jan 1, 2022 $ 0.107
+8.44%
$ 241.35 million $ 62.19 million
Dec 31, 2021 $ 0.0987
+4.06%
$ 222.56 million $ 74.4 million
Dec 30, 2021 $ 0.0949
+1.81%
$ 213.87 million $ 44.45 million
Dec 29, 2021 $ 0.0931
-2.69%
$ 210 million $ 53.43 million
Dec 28, 2021 $ 0.0957
-14.35%
$ 215.81 million $ 93.46 million
Dec 27, 2021 $ 0.112
+13.78%
$ 251.9 million $ 127.69 million
Dec 26, 2021 $ 0.0982
+1.15%
$ 221.38 million $ 23.51 million
Dec 25, 2021 $ 0.0971
+0.92%
$ 218.94 million $ 21.01 million
Dec 24, 2021 $ 0.0962
+1.56%
$ 216.87 million $ 38.76 million
Dec 23, 2021 $ 0.0947
+7.86%
$ 213.55 million $ 41.7 million
Dec 22, 2021 $ 0.0878
+3.84%
$ 198 million $ 21.22 million
Dec 21, 2021 $ 0.0846
+3.82%
$ 190.68 million $ 22.16 million
Dec 20, 2021 $ 0.0815
+0.67%
$ 183.66 million $ 24.19 million
Dec 19, 2021 $ 0.0809
-1.34%
$ 182.43 million $ 18.69 million
Dec 18, 2021 $ 0.082
+0.67%
$ 184.97 million $ 15.86 million
Dec 17, 2021 $ 0.0815
-3.66%
$ 183.81 million $ 21.79 million
Dec 16, 2021 $ 0.0845
-2.60%
$ 190.54 million $ 16.11 million
Dec 15, 2021 $ 0.0868
+2.91%
$ 195.63 million $ 27.6 million
Dec 14, 2021 $ 0.0843
+4.48%
$ 190.06 million $ 28.31 million
Dec 13, 2021 $ 0.0807
-9.14%
$ 181.92 million $ 24.39 million
Dec 12, 2021 $ 0.0888
+0.95%
$ 200.26 million $ 20.12 million
Dec 11, 2021 $ 0.088
+6.88%
$ 198.38 million $ 29.08 million
Dec 10, 2021 $ 0.0823
-3.27%
$ 185.61 million $ 28.7 million
Dec 9, 2021 $ 0.0851
-8.24%
$ 191.89 million $ 22.3 million
Dec 8, 2021 $ 0.0927
+0.71%
$ 209.12 million $ 28.31 million
Dec 7, 2021 $ 0.0921
-0.26%
$ 207.66 million $ 28.55 million
Dec 6, 2021 $ 0.0923
+3.25%
$ 208.2 million $ 39.28 million
Dec 5, 2021 $ 0.0894
-3.54%
$ 201.64 million $ 37.44 million
Dec 4, 2021 $ 0.0927
-12.11%
$ 209.01 million $ 84.39 million