Ravencoin Historical Data

RVN Page 43
Download
Date Close Price change Market cap Trading volume
Jul 16, 2020 $ 0.0197
-3.53%
$ 44.41 million $ 24.55 million
Jul 15, 2020 $ 0.0204
-4.11%
$ 46.07 million $ 29.33 million
Jul 14, 2020 $ 0.0213
-7.12%
$ 48.07 million $ 87.44 million
Jul 13, 2020 $ 0.023
+13.82%
$ 51.78 million $ 79.69 million
Jul 12, 2020 $ 0.0202
-0.62%
$ 45.48 million $ 10.45 million
Jul 11, 2020 $ 0.0203
+2.75%
$ 45.78 million $ 14.6 million
Jul 10, 2020 $ 0.0198
+0.42%
$ 44.54 million $ 8.59 million
Jul 9, 2020 $ 0.0197
-1.70%
$ 44.35 million $ 12.34 million
Jul 8, 2020 $ 0.02
+5.25%
$ 45.11 million $ 18.57 million
Jul 7, 2020 $ 0.019
+0.16%
$ 42.84 million $ 8.5 million
Jul 6, 2020 $ 0.019
+2.48%
$ 42.76 million $ 8.55 million
Jul 5, 2020 $ 0.0185
-2.11%
$ 41.72 million $ 8.41 million
Jul 4, 2020 $ 0.0189
+4.11%
$ 42.6 million $ 12.3 million
Jul 3, 2020 $ 0.0181
-1.49%
$ 40.91 million $ 11.72 million
Jul 2, 2020 $ 0.0184
-2.32%
$ 41.53 million $ 8.48 million
Jul 1, 2020 $ 0.0189
-0.42%
$ 42.5 million $ 6.3 million
Jun 30, 2020 $ 0.0189
-0.27%
$ 42.71 million $ 7.3 million
Jun 29, 2020 $ 0.019
+0.09%
$ 42.82 million $ 7.51 million
Jun 28, 2020 $ 0.019
+3.63%
$ 42.76 million $ 9.46 million
Jun 27, 2020 $ 0.0183
-5.80%
$ 41.26 million $ 12.35 million
Jun 26, 2020 $ 0.0194
-2.46%
$ 43.8 million $ 17.88 million
Jun 25, 2020 $ 0.0199
-2.22%
$ 44.91 million $ 15.9 million
Jun 24, 2020 $ 0.0204
-4.30%
$ 45.95 million $ 15.33 million
Jun 23, 2020 $ 0.0213
+0.12%
$ 48 million $ 14.53 million
Jun 22, 2020 $ 0.0213
+2.93%
$ 47.95 million $ 15.74 million
Jun 21, 2020 $ 0.0206
-1.46%
$ 46.56 million $ 17.28 million
Jun 20, 2020 $ 0.021
-0.26%
$ 47.25 million $ 17.93 million
Jun 19, 2020 $ 0.021
-4.86%
$ 47.38 million $ 20.75 million
Jun 18, 2020 $ 0.0221
-0.78%
$ 49.82 million $ 35.94 million
Jun 17, 2020 $ 0.0223
+2.31%
$ 50.22 million $ 40.18 million
Jun 16, 2020 $ 0.0218
+9.83%
$ 49.07 million $ 30.11 million
Jun 15, 2020 $ 0.0198
-0.72%
$ 44.68 million $ 14.97 million
Jun 14, 2020 $ 0.02
-7.90%
$ 45.01 million $ 14.47 million
Jun 13, 2020 $ 0.0217
+3.10%
$ 48.86 million $ 24.87 million
Jun 12, 2020 $ 0.021
+4.00%
$ 47.39 million $ 20.65 million
Jun 11, 2020 $ 0.0202
-8.46%
$ 45.58 million $ 30.68 million
Jun 10, 2020 $ 0.0221
+0.94%
$ 49.79 million $ 28.48 million
Jun 9, 2020 $ 0.0219
+1.91%
$ 49.32 million $ 19.13 million
Jun 8, 2020 $ 0.0215
+1.29%
$ 48.4 million $ 22.44 million
Jun 7, 2020 $ 0.0212
-0.70%
$ 47.78 million $ 19.5 million
Jun 6, 2020 $ 0.0213
-0.26%
$ 48.12 million $ 16.61 million
Jun 5, 2020 $ 0.0214
+0.37%
$ 48.26 million $ 17.01 million
Jun 4, 2020 $ 0.0213
-0.73%
$ 48.1 million $ 18.77 million
Jun 3, 2020 $ 0.0215
+3.02%
$ 48.45 million $ 15.97 million
Jun 2, 2020 $ 0.0209
-2.55%
$ 47.02 million $ 24.92 million
Jun 1, 2020 $ 0.0214
+8.48%
$ 48.26 million $ 26.77 million
May 31, 2020 $ 0.0197
-6.82%
$ 44.48 million $ 32.29 million
May 30, 2020 $ 0.0212
+2.03%
$ 47.72 million $ 24.69 million
May 29, 2020 $ 0.0208
+0.60%
$ 46.8 million $ 19.8 million
May 28, 2020 $ 0.0206
+1.25%
$ 46.5 million $ 21.62 million