Ravencoin Historical Data

RVN Page 34
Download
Date Close Price change Market cap Trading volume
Oct 15, 2021 $ 0.109
+0.06%
$ 245.39 million $ 45.51 million
Oct 14, 2021 $ 0.109
+0.61%
$ 245.24 million $ 32.12 million
Oct 13, 2021 $ 0.108
+0.90%
$ 243.74 million $ 26.21 million
Oct 12, 2021 $ 0.107
-1.12%
$ 241.55 million $ 30.11 million
Oct 11, 2021 $ 0.108
-0.19%
$ 244.3 million $ 28.62 million
Oct 10, 2021 $ 0.109
-5.03%
$ 244.77 million $ 44.2 million
Oct 9, 2021 $ 0.114
+1.15%
$ 257.74 million $ 28.61 million
Oct 8, 2021 $ 0.113
+0.49%
$ 254.81 million $ 38.38 million
Oct 7, 2021 $ 0.112
+0.07%
$ 253.58 million $ 55.82 million
Oct 6, 2021 $ 0.112
-0.42%
$ 253.4 million $ 89.84 million
Oct 5, 2021 $ 0.113
+4.30%
$ 254.47 million $ 46.66 million
Oct 4, 2021 $ 0.108
-2.54%
$ 243.98 million $ 47.43 million
Oct 3, 2021 $ 0.111
+0.81%
$ 250.34 million $ 39.63 million
Oct 2, 2021 $ 0.11
+3.77%
$ 248.32 million $ 87.47 million
Oct 1, 2021 $ 0.106
+10.66%
$ 239.3 million $ 39.74 million
Sep 30, 2021 $ 0.0959
+4.14%
$ 216.24 million $ 24.42 million
Sep 29, 2021 $ 0.0921
+0.85%
$ 207.64 million $ 27.67 million
Sep 28, 2021 $ 0.0913
-4.96%
$ 205.88 million $ 26.65 million
Sep 27, 2021 $ 0.0961
-3.46%
$ 216.66 million $ 28.26 million
Sep 26, 2021 $ 0.0995
-3.62%
$ 224.41 million $ 55.72 million
Sep 25, 2021 $ 0.103
+5.34%
$ 232.85 million $ 68.31 million
Sep 24, 2021 $ 0.098
-7.90%
$ 221.03 million $ 31.56 million
Sep 23, 2021 $ 0.106
-0.47%
$ 239.98 million $ 30.72 million
Sep 22, 2021 $ 0.107
+19.06%
$ 241.13 million $ 40.87 million
Sep 21, 2021 $ 0.0898
-4.93%
$ 202.52 million $ 49.42 million
Sep 20, 2021 $ 0.0945
-15.77%
$ 213.02 million $ 64.01 million
Sep 19, 2021 $ 0.112
-1.37%
$ 252.89 million $ 21.32 million
Sep 18, 2021 $ 0.114
+0.55%
$ 256.39 million $ 21.94 million
Sep 17, 2021 $ 0.113
-3.84%
$ 254.93 million $ 28.05 million
Sep 16, 2021 $ 0.118
-2.44%
$ 265.1 million $ 33.27 million
Sep 15, 2021 $ 0.121
+2.22%
$ 271.78 million $ 33.9 million
Sep 14, 2021 $ 0.118
+2.98%
$ 265.87 million $ 37.69 million
Sep 13, 2021 $ 0.115
-4.99%
$ 258.18 million $ 50.18 million
Sep 12, 2021 $ 0.121
+2.44%
$ 271.73 million $ 45.85 million
Sep 11, 2021 $ 0.118
+2.50%
$ 265.27 million $ 46.74 million
Sep 10, 2021 $ 0.115
-4.43%
$ 258.71 million $ 61.34 million
Sep 9, 2021 $ 0.12
-0.13%
$ 270.71 million $ 57.03 million
Sep 8, 2021 $ 0.12
+2.18%
$ 271.05 million $ 94.52 million
Sep 7, 2021 $ 0.118
-18.77%
$ 265.18 million $ 147.48 million
Sep 6, 2021 $ 0.145
-4.70%
$ 326.47 million $ 97.71 million
Sep 5, 2021 $ 0.152
-2.25%
$ 342.56 million $ 105.4 million
Sep 4, 2021 $ 0.155
+12.90%
$ 350.36 million $ 194.29 million
Sep 3, 2021 $ 0.138
+1.99%
$ 310.32 million $ 72.66 million
Sep 2, 2021 $ 0.135
-0.23%
$ 304.26 million $ 64.02 million
Sep 1, 2021 $ 0.135
+5.15%
$ 304.94 million $ 68.4 million
Aug 31, 2021 $ 0.129
+1.97%
$ 290.01 million $ 50.09 million
Aug 30, 2021 $ 0.126
-3.43%
$ 284.4 million $ 81.87 million
Aug 29, 2021 $ 0.131
+0.36%
$ 294.5 million $ 39.01 million
Aug 28, 2021 $ 0.13
-3.87%
$ 293.45 million $ 34.02 million
Aug 27, 2021 $ 0.135
+7.91%
$ 305.18 million $ 57.03 million