Ravencoin Historical Data

RVN Page 35
Download
Date Close Price change Market cap Trading volume
Aug 26, 2021 $ 0.125
-8.08%
$ 282.8 million $ 51.03 million
Aug 25, 2021 $ 0.136
+2.62%
$ 307.67 million $ 56.61 million
Aug 24, 2021 $ 0.133
-9.15%
$ 299.82 million $ 91.22 million
Aug 23, 2021 $ 0.146
+4.71%
$ 329.96 million $ 175.46 million
Aug 22, 2021 $ 0.14
+0.91%
$ 315.18 million $ 53.21 million
Aug 21, 2021 $ 0.139
-3.66%
$ 312.34 million $ 83.12 million
Aug 20, 2021 $ 0.144
+1.99%
$ 324.26 million $ 114.54 million
Aug 19, 2021 $ 0.141
+3.09%
$ 317.94 million $ 80.01 million
Aug 18, 2021 $ 0.137
+0.36%
$ 308.42 million $ 135.26 million
Aug 17, 2021 $ 0.136
-3.42%
$ 307.31 million $ 145.85 million
Aug 16, 2021 $ 0.141
-3.86%
$ 318.26 million $ 108.83 million
Aug 15, 2021 $ 0.147
-2.25%
$ 331.03 million $ 86.16 million
Aug 14, 2021 $ 0.15
-3.28%
$ 338.72 million $ 135.89 million
Aug 13, 2021 $ 0.155
+3.34%
$ 350.15 million $ 205.72 million
Aug 12, 2021 $ 0.15
-2.74%
$ 338.79 million $ 272.29 million
Aug 11, 2021 $ 0.155
+13.66%
$ 348.83 million $ 521.76 million
Aug 10, 2021 $ 0.136
+17.80%
$ 306.92 million $ 417.27 million
Aug 8, 2021 $ 0.0909
-6.53%
$ 204.86 million $ 64.81 million
Aug 7, 2021 $ 0.0972
-1.65%
$ 219.17 million $ 168.02 million
Aug 6, 2021 $ 0.0988
+35.08%
$ 222.75 million $ 314.54 million
Aug 5, 2021 $ 0.0731
-0.89%
$ 164.91 million $ 36.61 million
Aug 4, 2021 $ 0.0728
+0.63%
$ 164.15 million $ 81.03 million
Aug 3, 2021 $ 0.0722
+9.56%
$ 162.89 million $ 79.38 million
Aug 2, 2021 $ 0.066
+3.56%
$ 148.75 million $ 36.82 million
Aug 1, 2021 $ 0.0638
-3.52%
$ 143.81 million $ 41.26 million
Jul 30, 2021 $ 0.0655
+8.09%
$ 147.6 million $ 59.48 million
Jul 29, 2021 $ 0.0606
+0.05%
$ 136.56 million $ 26.82 million
Jul 28, 2021 $ 0.0605
-0.07%
$ 136.5 million $ 36.3 million
Jul 27, 2021 $ 0.0606
+2.08%
$ 136.54 million $ 36.83 million
Jul 26, 2021 $ 0.0594
-0.73%
$ 133.82 million $ 52.26 million
Jul 25, 2021 $ 0.0598
+4.71%
$ 134.78 million $ 39.92 million
Jul 24, 2021 $ 0.0571
-0.37%
$ 128.67 million $ 30.52 million
Jul 23, 2021 $ 0.0573
+4.80%
$ 129.18 million $ 35.68 million
Jul 22, 2021 $ 0.0547
+2.03%
$ 123.27 million $ 26.84 million
Jul 21, 2021 $ 0.0536
+5.06%
$ 120.79 million $ 29.26 million
Jul 20, 2021 $ 0.051
-3.40%
$ 115.01 million $ 33.15 million
Jul 19, 2021 $ 0.0528
-8.63%
$ 119.11 million $ 39.37 million
Jul 18, 2021 $ 0.0579
-5.97%
$ 130.49 million $ 58.14 million
Jul 17, 2021 $ 0.0615
+14.18%
$ 138.64 million $ 166.5 million
Jul 16, 2021 $ 0.0539
+5.94%
$ 121.47 million $ 157.56 million
Jul 15, 2021 $ 0.0507
-3.68%
$ 114.4 million $ 44.08 million
Jul 14, 2021 $ 0.0526
+4.58%
$ 118.68 million $ 48.97 million
Jul 13, 2021 $ 0.0504
-0.64%
$ 113.55 million $ 15.3 million
Jul 12, 2021 $ 0.0507
-1.46%
$ 114.3 million $ 15.12 million
Jul 11, 2021 $ 0.0514
+1.86%
$ 115.93 million $ 10.74 million
Jul 10, 2021 $ 0.0505
-3.44%
$ 113.88 million $ 11.79 million
Jul 9, 2021 $ 0.0523
+3.60%
$ 117.98 million $ 24.77 million
Jul 8, 2021 $ 0.0505
-5.31%
$ 113.88 million $ 23.58 million
Jul 7, 2021 $ 0.0534
-0.67%
$ 120.36 million $ 22.7 million
Jul 6, 2021 $ 0.0537
+1.63%
$ 120.98 million $ 18.87 million