Ravencoin Historical Data

RVN Page 34
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 2021 $ 0.105
-0.25%
$ 237.84 million $ 80.03 million
Dec 2, 2021 $ 0.106
-1.82%
$ 238.43 million $ 27.63 million
Dec 1, 2021 $ 0.108
+0.15%
$ 242.91 million $ 31.67 million
Nov 30, 2021 $ 0.108
-3.26%
$ 242.5 million $ 38.17 million
Nov 29, 2021 $ 0.111
-0.47%
$ 250.67 million $ 31.93 million
Nov 28, 2021 $ 0.112
+2.03%
$ 251.84 million $ 66.5 million
Nov 27, 2021 $ 0.109
+6.49%
$ 246.89 million $ 50.97 million
Nov 26, 2021 $ 0.103
-10.19%
$ 231.85 million $ 63.67 million
Nov 25, 2021 $ 0.114
+1.72%
$ 258.17 million $ 40 million
Nov 24, 2021 $ 0.113
-3.00%
$ 253.74 million $ 33.46 million
Nov 23, 2021 $ 0.116
+0.39%
$ 261.59 million $ 33.68 million
Nov 22, 2021 $ 0.116
-3.96%
$ 260.57 million $ 37.93 million
Nov 21, 2021 $ 0.12
-2.27%
$ 271.32 million $ 35.65 million
Nov 20, 2021 $ 0.123
-0.60%
$ 277.63 million $ 42.35 million
Nov 19, 2021 $ 0.124
+6.51%
$ 279.29 million $ 47.63 million
Nov 18, 2021 $ 0.116
-0.05%
$ 262.21 million $ 90.49 million
Nov 17, 2021 $ 0.116
+2.11%
$ 262.42 million $ 36.52 million
Nov 16, 2021 $ 0.114
-9.86%
$ 257.08 million $ 56.82 million
Nov 15, 2021 $ 0.126
-2.70%
$ 285.19 million $ 34.26 million
Nov 14, 2021 $ 0.13
+0.55%
$ 293.19 million $ 56.08 million
Nov 13, 2021 $ 0.129
+3.13%
$ 291.59 million $ 34.63 million
Nov 12, 2021 $ 0.125
-1.60%
$ 282.73 million $ 36.74 million
Nov 11, 2021 $ 0.127
+3.26%
$ 287.31 million $ 41.61 million
Nov 10, 2021 $ 0.123
-9.32%
$ 278.33 million $ 74.66 million
Nov 9, 2021 $ 0.136
-0.15%
$ 307.03 million $ 60.07 million
Nov 8, 2021 $ 0.136
+1.99%
$ 307.38 million $ 61.51 million
Nov 7, 2021 $ 0.134
-2.30%
$ 301.37 million $ 38.54 million
Nov 6, 2021 $ 0.137
+0.42%
$ 308.38 million $ 50.91 million
Nov 5, 2021 $ 0.136
-6.02%
$ 306.98 million $ 81.69 million
Nov 4, 2021 $ 0.145
+7.70%
$ 326.65 million $ 212.23 million
Nov 3, 2021 $ 0.135
+5.36%
$ 303.3 million $ 147 million
Nov 2, 2021 $ 0.128
+6.27%
$ 287.92 million $ 160.57 million
Nov 1, 2021 $ 0.12
-0.54%
$ 270.92 million $ 65.85 million
Oct 31, 2021 $ 0.121
+5.04%
$ 272.4 million $ 169.48 million
Oct 30, 2021 $ 0.115
+1.22%
$ 259.16 million $ 45.94 million
Oct 29, 2021 $ 0.114
+2.34%
$ 256.04 million $ 31.03 million
Oct 28, 2021 $ 0.111
+5.27%
$ 250.29 million $ 42.3 million