Ravencoin Historical Data

RVN Page 38
Download
Date Close Price change Market cap Trading volume
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
May 15, 2021 $ 0.137
-2.19%
$ 307.82 million $ 231.54 million
May 14, 2021 $ 0.14
+1.93%
$ 314.69 million $ 88.5 million
May 13, 2021 $ 0.137
+0.31%
$ 308.78 million $ 109.55 million
May 12, 2021 $ 0.137
-14.03%
$ 309.11 million $ 95.79 million
May 11, 2021 $ 0.159
+5.36%
$ 359.61 million $ 89.56 million
May 10, 2021 $ 0.151
-11.60%
$ 341.29 million $ 130.49 million
May 9, 2021 $ 0.171
-3.47%
$ 386.04 million $ 100.45 million
May 8, 2021 $ 0.177
+0.74%
$ 399.98 million $ 109.72 million
May 7, 2021 $ 0.176
-3.91%
$ 396.97 million $ 162.94 million
May 6, 2021 $ 0.183
+2.89%
$ 413.27 million $ 232.72 million
May 5, 2021 $ 0.178
+10.65%
$ 401.78 million $ 137.19 million
May 4, 2021 $ 0.161
-13.20%
$ 363.06 million $ 135.69 million
May 3, 2021 $ 0.185
-2.70%
$ 418.23 million $ 145.31 million
May 2, 2021 $ 0.191
+2.70%
$ 429.84 million $ 330.74 million
May 1, 2021 $ 0.186
+7.34%
$ 418.7 million $ 267.57 million
Apr 30, 2021 $ 0.173
+4.45%
$ 390.07 million $ 109.25 million
Apr 29, 2021 $ 0.166
+0.39%
$ 373.52 million $ 99.97 million
Apr 28, 2021 $ 0.165
-3.59%
$ 372.07 million $ 121.93 million
Apr 27, 2021 $ 0.171
+8.46%
$ 385.75 million $ 209.05 million
Apr 26, 2021 $ 0.158
+20.56%
$ 355.62 million $ 244.34 million
Apr 25, 2021 $ 0.131
-0.47%
$ 294.88 million $ 123.5 million
Apr 24, 2021 $ 0.131
-9.48%
$ 296.21 million $ 123.9 million
Apr 23, 2021 $ 0.145
-7.13%
$ 327.23 million $ 275.4 million
Apr 22, 2021 $ 0.156
-11.05%
$ 352.62 million $ 168.11 million
Apr 21, 2021 $ 0.176
-4.23%
$ 396.59 million $ 151.97 million
Apr 20, 2021 $ 0.184
-0.75%
$ 414.05 million $ 222.12 million
Apr 19, 2021 $ 0.185
-6.29%
$ 417.28 million $ 240.81 million
Apr 18, 2021 $ 0.197
-9.97%
$ 444.76 million $ 615.51 million
Apr 17, 2021 $ 0.219
+6.85%
$ 494.21 million $ 410.33 million
Apr 16, 2021 $ 0.205
-8.55%
$ 462.62 million $ 301.82 million
Apr 15, 2021 $ 0.224
-5.19%
$ 505.88 million $ 475.04 million
Apr 14, 2021 $ 0.237
+22.53%
$ 533.29 million $ 1.36 billion
Apr 13, 2021 $ 0.193
+2.61%
$ 435.23 million $ 143.98 million
Apr 12, 2021 $ 0.188
-0.13%
$ 424.26 million $ 108.64 million
Apr 11, 2021 $ 0.188
-0.61%
$ 424.82 million $ 151.38 million
Apr 10, 2021 $ 0.19
+0.05%
$ 427.46 million $ 160.25 million
Apr 9, 2021 $ 0.189
+1.75%
$ 427.26 million $ 202.13 million
Apr 8, 2021 $ 0.186
+2.98%
$ 419.92 million $ 151.31 million