Ravencoin Historical Data

RVN Page 36
Download
Date Close Price change Market cap Trading volume
Jul 5, 2021 $ 0.0529
-4.74%
$ 119.19 million $ 21.68 million
Jul 4, 2021 $ 0.0555
-0.41%
$ 125.1 million $ 22.01 million
Jul 3, 2021 $ 0.0557
+1.79%
$ 125.58 million $ 17.91 million
Jul 2, 2021 $ 0.0547
+0.79%
$ 123.34 million $ 19.39 million
Jul 1, 2021 $ 0.0543
-3.55%
$ 122.39 million $ 24.5 million
Jun 30, 2021 $ 0.0562
-2.39%
$ 126.8 million $ 25.22 million
Jun 29, 2021 $ 0.0576
+6.41%
$ 129.97 million $ 27.94 million
Jun 28, 2021 $ 0.0542
+0.33%
$ 122.1 million $ 25.46 million
Jun 27, 2021 $ 0.0539
+6.68%
$ 121.64 million $ 41.8 million
Jun 26, 2021 $ 0.0505
+0.25%
$ 113.79 million $ 24.12 million
Jun 25, 2021 $ 0.0504
-9.13%
$ 113.64 million $ 31.88 million
Jun 24, 2021 $ 0.0554
+5.59%
$ 124.95 million $ 29.41 million
Jun 23, 2021 $ 0.0525
+7.19%
$ 118.38 million $ 36.45 million
Jun 22, 2021 $ 0.0489
-4.40%
$ 110.36 million $ 63.17 million
Jun 21, 2021 $ 0.0512
-22.77%
$ 115.4 million $ 40.17 million
Jun 20, 2021 $ 0.0663
-0.22%
$ 149.44 million $ 27.46 million
Jun 19, 2021 $ 0.0664
-1.03%
$ 149.79 million $ 21.26 million
Jun 18, 2021 $ 0.0671
-6.12%
$ 151.29 million $ 28.76 million
Jun 17, 2021 $ 0.0715
+0.33%
$ 161.31 million $ 25.66 million
Jun 16, 2021 $ 0.0713
-6.29%
$ 160.71 million $ 33.94 million
Jun 15, 2021 $ 0.0762
-0.84%
$ 171.76 million $ 44.02 million
Jun 14, 2021 $ 0.0768
+2.32%
$ 173.22 million $ 49.72 million
Jun 13, 2021 $ 0.0751
+8.13%
$ 169.23 million $ 68.66 million
Jun 12, 2021 $ 0.0694
-1.99%
$ 156.55 million $ 78.07 million
Jun 11, 2021 $ 0.0708
-0.72%
$ 159.63 million $ 75.59 million
Jun 10, 2021 $ 0.0714
-5.97%
$ 160.95 million $ 43.24 million
Jun 9, 2021 $ 0.0759
+7.89%
$ 171.15 million $ 60.3 million
Jun 8, 2021 $ 0.0704
-1.26%
$ 158.65 million $ 55.17 million
Jun 7, 2021 $ 0.0712
-9.95%
$ 160.6 million $ 40.96 million
Jun 6, 2021 $ 0.0791
+3.30%
$ 178.25 million $ 26.86 million
Jun 5, 2021 $ 0.0765
-4.86%
$ 172.53 million $ 39.94 million
Jun 4, 2021 $ 0.0804
-8.63%
$ 181.22 million $ 67.85 million
Jun 3, 2021 $ 0.0879
+2.26%
$ 198.27 million $ 60.78 million
Jun 2, 2021 $ 0.086
+6.55%
$ 193.98 million $ 96.69 million
Jun 1, 2021 $ 0.0807
-3.61%
$ 182.04 million $ 42.82 million
May 30, 2021 $ 0.0785
+3.09%
$ 176.95 million $ 36.19 million
May 29, 2021 $ 0.0761
-6.51%
$ 171.6 million $ 44.67 million
May 28, 2021 $ 0.0815
-13.69%
$ 183.67 million $ 65.02 million
May 27, 2021 $ 0.0946
-6.61%
$ 213.35 million $ 64.52 million
May 26, 2021 $ 0.101
+18.22%
$ 228.46 million $ 94.5 million
May 25, 2021 $ 0.0856
+7.79%
$ 192.92 million $ 61.93 million
May 24, 2021 $ 0.0793
+18.98%
$ 178.9 million $ 51.97 million
May 23, 2021 $ 0.0667
-15.57%
$ 150.42 million $ 67.45 million
May 22, 2021 $ 0.0791
-6.13%
$ 178.27 million $ 54.69 million
May 21, 2021 $ 0.0842
-14.93%
$ 189.85 million $ 84.16 million
May 20, 2021 $ 0.0989
+12.40%
$ 223.02 million $ 96.36 million
May 19, 2021 $ 0.088
-32.73%
$ 198.53 million $ 156.78 million
May 18, 2021 $ 0.131
+4.03%
$ 295.13 million $ 64.24 million
May 17, 2021 $ 0.126
-7.87%
$ 283.72 million $ 101.74 million
May 16, 2021 $ 0.137
+0.01%
$ 307.86 million $ 125.63 million