Ravencoin Historical Data

RVN Page 37
Download
Date Close Price change Market cap Trading volume
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
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