Ravencoin Historical Data

RVN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.0168
-19.72%
$ 352.47 million $ 87.59 million
May 29 $ 0.0209
-5.59%
$ 439.04 million $ 54.94 million
May 22 $ 0.0215
-2.20%
$ 464.66 million $ 37.5 million
May 15 $ 0.0224
+1.27%
$ 461.1 million $ 40.26 million
May 8 $ 0.0213
-4.16%
$ 464.42 million $ 61.31 million
May 1 $ 0.0222
-7.43%
$ 466.59 million $ 56.01 million
Apr 24 $ 0.0244
+2.90%
$ 504.32 million $ 88.5 million
Apr 17 $ 0.024
-14.00%
$ 497.01 million $ 108.49 million
Apr 10 $ 0.0271
+4.20%
$ 586.84 million $ 92.75 million
Apr 3 $ 0.026
+1.14%
$ 546.38 million $ 121.16 million
Mar 27 $ 0.0257
-1.15%
$ 540.03 million $ 127.34 million
Mar 20 $ 0.0256
-7.67%
$ 546.45 million $ 88.34 million
Mar 13 $ 0.0273
+13.09%
$ 580.94 million $ 142.53 million
Mar 6 $ 0.0223
-14.67%
$ 506.9 million $ 81.87 million
Feb 27 $ 0.0261
-18.26%
$ 549.1 million $ 102.24 million
Feb 20 $ 0.032
+0.15%
$ 671.64 million $ 201.65 million
Feb 13 $ 0.0319
+11.59%
$ 670.6 million $ 106.18 million
Feb 6 $ 0.0286
-4.04%
$ 600.92 million $ 171.71 million
Jan 30 $ 0.0298
-2.45%
$ 626.29 million $ 140.95 million
Jan 23 $ 0.0299
+6.20%
$ 641.88 million $ 200.64 million
Jan 16 $ 0.0282
+12.51%
$ 592.44 million $ 318.65 million
Jan 9 $ 0.0251
+21.07%
$ 526.54 million $ 151.77 million
Jan 2 $ 0.0207
+7.20%
$ 434.83 million $ 74.01 million
Dec 26 $ 0.0193
-2.52%
$ 405.52 million $ 67.77 million
Dec 19 $ 0.0198
-0.86%
$ 416.01 million $ 53.53 million
Dec 12 $ 0.02
-7.81%
$ 419.55 million $ 65.18 million
Dec 5 $ 0.0217
-1.49%
$ 455.06 million $ 102.08 million
Nov 28 $ 0.022
-0.43%
$ 462.09 million $ 107.98 million
Nov 21 $ 0.0222
+5.72%
$ 464.07 million $ 194.73 million
Nov 14 $ 0.0217
+0.59%
$ 440.98 million $ 73.32 million
Nov 7 $ 0.0217
-28.61%
$ 454.69 million $ 219.8 million
Oct 31 $ 0.0303
-5.01%
$ 637.31 million $ 190.69 million
Oct 24 $ 0.0319
+0.65%
$ 670.7 million $ 186.67 million
Oct 17 $ 0.0317
+2.13%
$ 666.22 million $ 221.61 million
Oct 10 $ 0.0311
-13.21%
$ 652.75 million $ 198.95 million
Oct 3 $ 0.0358
+4.06%
$ 752.06 million $ 234.69 million
Sep 26 $ 0.0344
-9.16%
$ 722.72 million $ 370.71 million
Sep 19 $ 0.0407
-1.12%
$ 795.44 million $ 618.77 million
Sep 12 $ 0.0411
-20.15%
$ 153.32 million $ 2.75 billion
Sep 5 $ 0.0515
+49.12%
$ 86.84 million $ 1.24 billion
Aug 29 $ 0.0345
+26.68%
$ -- $ 198.68 million
Aug 22 $ 0.0273
-14.81%
$ -- $ 169.69 million
Aug 15 $ 0.032
-13.33%
$ -- $ 215.19 million
Aug 8 $ 0.0369
-6.23%
$ -- $ 424.45 million
Aug 1 $ 0.0394
+6.00%
$ -- $ 204.33 million
Jul 25 $ 0.0371
+38.45%
$ -- $ 411.94 million
Jul 18 $ 0.0268
+13.69%
$ -- $ 156.86 million
Jul 11 $ 0.0236
+1.96%
$ -- $ 87.65 million
Jul 4 $ 0.0231
-0.33%
$ -- $ 58.5 million
Jun 27 $ 0.0232
-7.85%
$ -- $ 83.47 million