Ravencoin Historical Data

RVN Page 40
Download
Date Close Price change Market cap Trading volume
Feb 15, 2021 $ 0.0747
+2.65%
$ 168.36 million $ 332.72 million
Feb 14, 2021 $ 0.0728
+25.67%
$ 164.11 million $ 748.18 million
Feb 13, 2021 $ 0.0578
+15.20%
$ 130.27 million $ 169.69 million
Feb 12, 2021 $ 0.0501
+3.33%
$ 113.02 million $ 72.61 million
Feb 11, 2021 $ 0.0485
-0.99%
$ 109.4 million $ 101.54 million
Feb 10, 2021 $ 0.0489
+15.92%
$ 110.33 million $ 212.56 million
Feb 9, 2021 $ 0.0423
+20.60%
$ 95.39 million $ 134.91 million
Feb 8, 2021 $ 0.0351
+8.89%
$ 79.13 million $ 132.72 million
Feb 7, 2021 $ 0.0322
+1.32%
$ 72.58 million $ 80.62 million
Feb 6, 2021 $ 0.0321
+7.99%
$ 72.36 million $ 71.23 million
Feb 5, 2021 $ 0.0297
+14.39%
$ 67 million $ 101.25 million
Feb 4, 2021 $ 0.026
+5.62%
$ 58.57 million $ 75.95 million
Feb 3, 2021 $ 0.0246
-0.42%
$ 55.42 million $ 44.84 million
Feb 2, 2021 $ 0.0247
+3.00%
$ 55.65 million $ 63.49 million
Feb 1, 2021 $ 0.024
-2.42%
$ 54.03 million $ 90.54 million
Jan 30, 2021 $ 0.0231
-15.95%
$ 52.13 million $ 727.18 million
Jan 29, 2021 $ 0.0275
+68.77%
$ 62.03 million $ 349.74 million
Jan 28, 2021 $ 0.0163
+6.59%
$ 36.76 million $ 14.81 million
Jan 27, 2021 $ 0.0153
-6.98%
$ 34.51 million $ 12.77 million
Jan 26, 2021 $ 0.0165
-1.30%
$ 37.1 million $ 13.02 million
Jan 24, 2021 $ 0.0172
+0.37%
$ 38.8 million $ 9.84 million
Jan 23, 2021 $ 0.0171
-0.71%
$ 38.64 million $ 10.54 million
Jan 22, 2021 $ 0.0173
+9.68%
$ 38.96 million $ 19.35 million
Jan 21, 2021 $ 0.0158
-11.44%
$ 35.58 million $ 15.99 million
Jan 20, 2021 $ 0.0178
-0.64%
$ 40.2 million $ 19.55 million
Jan 19, 2021 $ 0.018
-5.12%
$ 40.48 million $ 20.45 million
Jan 18, 2021 $ 0.0189
+9.41%
$ 42.7 million $ 36.35 million
Jan 17, 2021 $ 0.0173
+6.78%
$ 39.01 million $ 18.63 million
Jan 16, 2021 $ 0.0162
-1.19%
$ 36.55 million $ 15.57 million
Jan 15, 2021 $ 0.0164
+1.00%
$ 36.98 million $ 15.67 million
Jan 14, 2021 $ 0.0162
-1.01%
$ 36.58 million $ 12.49 million
Jan 13, 2021 $ 0.0164
+10.68%
$ 36.99 million $ 15.01 million
Jan 12, 2021 $ 0.0148
-0.94%
$ 33.42 million $ 10.11 million
Jan 11, 2021 $ 0.015
-11.32%
$ 33.75 million $ 21.87 million
Jan 10, 2021 $ 0.0169
-4.43%
$ 38.07 million $ 27.27 million
Jan 9, 2021 $ 0.0177
+9.11%
$ 39.84 million $ 25.99 million
Jan 8, 2021 $ 0.0162
+4.42%
$ 36.56 million $ 30.55 million
Jan 7, 2021 $ 0.0155
-0.99%
$ 35.06 million $ 25.18 million
Jan 6, 2021 $ 0.0157
+5.12%
$ 35.38 million $ 22.48 million
Jan 5, 2021 $ 0.0149
+10.03%
$ 33.64 million $ 29.05 million
Jan 4, 2021 $ 0.0139
-0.68%
$ 31.39 million $ 17.2 million
Jan 3, 2021 $ 0.014
+7.10%
$ 31.56 million $ 17.32 million
Jan 2, 2021 $ 0.0131
+0.67%
$ 29.48 million $ 14.25 million
Jan 1, 2021 $ 0.013
+2.82%
$ 29.21 million $ 8.85 million
Dec 31, 2020 $ 0.0126
-2.95%
$ 28.42 million $ 6.6 million
Dec 30, 2020 $ 0.013
+1.74%
$ 29.27 million $ 6.58 million
Dec 29, 2020 $ 0.0128
+0.68%
$ 28.91 million $ 6.67 million
Dec 28, 2020 $ 0.0133
+0.11%
$ 30.08 million $ 7.09 million
Dec 27, 2020 $ 0.0132
-2.93%
$ 29.84 million $ 9.66 million
Dec 26, 2020 $ 0.0136
+1.60%
$ 30.63 million $ 7.24 million