Ravencoin Historical Data

RVN Page 39
Download
Date Close Price change Market cap Trading volume
Apr 7, 2021 $ 0.181
-3.93%
$ 407.81 million $ 184.06 million
Apr 6, 2021 $ 0.188
-3.93%
$ 424.44 million $ 197.84 million
Apr 5, 2021 $ 0.196
+4.32%
$ 441.75 million $ 331.62 million
Apr 4, 2021 $ 0.188
+2.43%
$ 423.47 million $ 134.7 million
Apr 3, 2021 $ 0.183
-5.32%
$ 413.38 million $ 152.12 million
Apr 2, 2021 $ 0.194
-0.05%
$ 436.59 million $ 146.31 million
Apr 1, 2021 $ 0.194
+2.97%
$ 436.87 million $ 186.5 million
Mar 30, 2021 $ 0.195
-2.77%
$ 440.01 million $ 135.51 million
Mar 29, 2021 $ 0.201
+0.13%
$ 452.56 million $ 123.31 million
Mar 28, 2021 $ 0.2
-0.68%
$ 451.96 million $ 152.15 million
Mar 27, 2021 $ 0.202
-0.06%
$ 454.98 million $ 225.51 million
Mar 26, 2021 $ 0.202
+5.74%
$ 455.2 million $ 86.2 million
Mar 25, 2021 $ 0.191
-0.42%
$ 430.51 million $ 156.48 million
Mar 24, 2021 $ 0.192
-2.15%
$ 432.44 million $ 138.69 million
Mar 23, 2021 $ 0.196
-2.30%
$ 442.2 million $ 191.26 million
Mar 22, 2021 $ 0.201
-8.23%
$ 452.62 million $ 212.37 million
Mar 21, 2021 $ 0.219
+0.17%
$ 493.33 million $ 354.45 million
Mar 20, 2021 $ 0.218
+2.86%
$ 492.67 million $ 402.72 million
Mar 19, 2021 $ 0.212
+1.05%
$ 478.98 million $ 176.86 million
Mar 18, 2021 $ 0.21
-4.79%
$ 473.87 million $ 282.83 million
Mar 17, 2021 $ 0.221
-0.71%
$ 497.71 million $ 554.89 million
Mar 16, 2021 $ 0.222
+2.81%
$ 501.26 million $ 1.55 billion
Mar 15, 2021 $ 0.216
+19.64%
$ 487.8 million $ 1.06 billion
Mar 14, 2021 $ 0.181
-5.07%
$ 408.03 million $ 146.72 million
Mar 13, 2021 $ 0.19
+2.49%
$ 429.48 million $ 293.82 million
Mar 12, 2021 $ 0.186
+2.70%
$ 419.03 million $ 379.62 million
Mar 11, 2021 $ 0.181
-0.14%
$ 408.03 million $ 232.66 million
Mar 10, 2021 $ 0.181
+3.01%
$ 408.82 million $ 446.23 million
Mar 9, 2021 $ 0.176
+13.02%
$ 396.94 million $ 629.63 million
Mar 8, 2021 $ 0.156
-2.10%
$ 351.24 million $ 126.29 million
Mar 7, 2021 $ 0.159
+2.96%
$ 359.04 million $ 108.16 million
Mar 6, 2021 $ 0.154
-0.69%
$ 348.33 million $ 108.01 million
Mar 5, 2021 $ 0.156
+3.66%
$ 350.68 million $ 169.45 million
Mar 4, 2021 $ 0.15
-6.35%
$ 338.32 million $ 152.81 million
Mar 3, 2021 $ 0.16
-0.16%
$ 361.48 million $ 191.74 million
Mar 2, 2021 $ 0.161
-5.57%
$ 362.26 million $ 269.34 million
Mar 1, 2021 $ 0.17
+29.90%
$ 383.51 million $ 771.01 million
Feb 28, 2021 $ 0.131
-8.10%
$ 295.25 million $ 326.63 million
Feb 27, 2021 $ 0.143
-8.26%
$ 321.33 million $ 205.98 million
Feb 26, 2021 $ 0.155
-5.46%
$ 350.11 million $ 230.56 million
Feb 25, 2021 $ 0.164
-9.82%
$ 370.31 million $ 267.79 million
Feb 24, 2021 $ 0.182
+1.70%
$ 410.66 million $ 431.04 million
Feb 23, 2021 $ 0.179
-11.11%
$ 403.65 million $ 761.8 million
Feb 22, 2021 $ 0.201
-4.38%
$ 454.1 million $ 934.01 million
Feb 21, 2021 $ 0.211
-7.76%
$ 475.25 million $ 1.43 billion
Feb 20, 2021 $ 0.229
+57.73%
$ 515.45 million $ 3.72 billion
Feb 19, 2021 $ 0.145
+44.35%
$ 326.23 million $ 1.12 billion
Feb 18, 2021 $ 0.1
+34.53%
$ 225.56 million $ 208.68 million
Feb 17, 2021 $ 0.0744
-5.80%
$ 167.71 million $ 116.6 million
Feb 16, 2021 $ 0.0789
+5.66%
$ 177.99 million $ 138.46 million