Ravencoin Historical Data

RVN Page 43
Download
Date Close Price change Market cap Trading volume
Sep 16, 2020 $ 0.0163
-2.29%
$ 36.84 million $ 8.4 million
Sep 15, 2020 $ 0.0167
-3.81%
$ 37.7 million $ 7.35 million
Sep 14, 2020 $ 0.0174
+1.70%
$ 39.17 million $ 7.37 million
Sep 13, 2020 $ 0.0171
-3.43%
$ 38.5 million $ 12.41 million
Sep 12, 2020 $ 0.0177
+2.36%
$ 39.86 million $ 7.93 million
Sep 11, 2020 $ 0.0173
-0.86%
$ 38.94 million $ 6.11 million
Sep 10, 2020 $ 0.0174
+2.44%
$ 39.26 million $ 7.08 million
Sep 9, 2020 $ 0.017
+2.87%
$ 38.34 million $ 7.36 million
Sep 8, 2020 $ 0.0165
-2.75%
$ 37.25 million $ 6.89 million
Sep 7, 2020 $ 0.017
-0.75%
$ 38.28 million $ 8.78 million
Sep 6, 2020 $ 0.0171
+3.82%
$ 38.6 million $ 9.45 million
Sep 5, 2020 $ 0.0165
-9.35%
$ 37.1 million $ 14.77 million
Sep 4, 2020 $ 0.0182
+2.69%
$ 40.95 million $ 13.76 million
Sep 3, 2020 $ 0.0177
-14.45%
$ 39.93 million $ 15.59 million
Sep 2, 2020 $ 0.0207
-6.60%
$ 46.71 million $ 16.46 million
Sep 1, 2020 $ 0.0222
-1.17%
$ 50.01 million $ 20.21 million
Aug 31, 2020 $ 0.0225
-0.40%
$ 50.62 million $ 13.26 million
Aug 30, 2020 $ 0.0225
+0.92%
$ 50.8 million $ 15.8 million
Aug 29, 2020 $ 0.0223
+1.70%
$ 50.36 million $ 15.23 million
Aug 28, 2020 $ 0.022
+2.31%
$ 49.51 million $ 11.23 million
Aug 27, 2020 $ 0.0215
-4.61%
$ 48.4 million $ 19.14 million
Aug 26, 2020 $ 0.0225
+1.40%
$ 50.74 million $ 16.85 million
Aug 25, 2020 $ 0.0222
-8.38%
$ 50.07 million $ 23.77 million
Aug 24, 2020 $ 0.0242
+4.45%
$ 54.66 million $ 17.38 million
Aug 23, 2020 $ 0.0232
-2.72%
$ 52.35 million $ 10.41 million
Aug 22, 2020 $ 0.0239
+3.48%
$ 53.81 million $ 14.44 million
Aug 21, 2020 $ 0.0231
-5.00%
$ 52.01 million $ 23.43 million
Aug 20, 2020 $ 0.0243
+4.71%
$ 54.78 million $ 13.56 million
Aug 19, 2020 $ 0.0232
-9.46%
$ 52.29 million $ 32.22 million
Aug 18, 2020 $ 0.0256
-0.71%
$ 57.8 million $ 25.05 million
Aug 17, 2020 $ 0.0258
+0.03%
$ 58.21 million $ 38.52 million
Aug 16, 2020 $ 0.0258
+6.06%
$ 58.18 million $ 43.24 million
Aug 15, 2020 $ 0.0243
-1.03%
$ 54.87 million $ 33.3 million
Aug 14, 2020 $ 0.0246
-2.41%
$ 55.43 million $ 38.49 million
Aug 13, 2020 $ 0.0252
+10.58%
$ 56.79 million $ 83.87 million
Aug 12, 2020 $ 0.0228
+3.60%
$ 51.35 million $ 16.32 million
Aug 11, 2020 $ 0.022
-5.53%
$ 49.57 million $ 104.25 million
Aug 10, 2020 $ 0.0233
+2.25%
$ 52.44 million $ 23.3 million
Aug 9, 2020 $ 0.0228
+1.91%
$ 51.44 million $ 16.48 million
Aug 8, 2020 $ 0.0223
+1.40%
$ 50.35 million $ 13.49 million
Aug 7, 2020 $ 0.022
-3.21%
$ 49.65 million $ 88.69 million
Aug 6, 2020 $ 0.0228
-0.25%
$ 51.31 million $ 27.73 million
Aug 5, 2020 $ 0.0228
+8.61%
$ 51.47 million $ 30.93 million
Aug 4, 2020 $ 0.021
+1.03%
$ 47.39 million $ 10.25 million
Aug 3, 2020 $ 0.0208
+0.93%
$ 46.94 million $ 12.9 million
Aug 2, 2020 $ 0.0206
-7.10%
$ 46.48 million $ 15.31 million
Aug 1, 2020 $ 0.0222
+7.74%
$ 49.99 million $ 27.25 million
Jul 31, 2020 $ 0.0206
+0.55%
$ 46.39 million $ 11.74 million
Jul 30, 2020 $ 0.0205
+2.72%
$ 46.16 million $ 12.63 million
Jul 29, 2020 $ 0.0199
-1.55%
$ 44.92 million $ 13.88 million