Ravencoin Historical Data

RVN Page 44
Download
Date Close Price change Market cap Trading volume
May 27, 2020 $ 0.0204
-3.02%
$ 45.91 million $ 30.01 million
May 26, 2020 $ 0.021
+3.80%
$ 47.33 million $ 31.44 million
May 25, 2020 $ 0.0202
+4.56%
$ 45.63 million $ 24.21 million
May 24, 2020 $ 0.0194
+0.23%
$ 43.67 million $ 21.18 million
May 23, 2020 $ 0.0193
-0.46%
$ 43.57 million $ 11.38 million
May 22, 2020 $ 0.0194
+4.81%
$ 43.77 million $ 18.81 million
May 21, 2020 $ 0.0185
-3.36%
$ 41.78 million $ 22.27 million
May 20, 2020 $ 0.0192
-1.95%
$ 43.23 million $ 19.03 million
May 19, 2020 $ 0.0196
+2.37%
$ 44.09 million $ 19.59 million
May 18, 2020 $ 0.0191
+0.29%
$ 43.08 million $ 17.35 million
May 17, 2020 $ 0.019
-0.59%
$ 42.95 million $ 17.13 million
May 16, 2020 $ 0.0192
+3.45%
$ 43.2 million $ 20.33 million
May 15, 2020 $ 0.0185
-3.12%
$ 41.74 million $ 16.58 million
May 14, 2020 $ 0.0191
-1.16%
$ 43.1 million $ 27.44 million
May 13, 2020 $ 0.0193
-0.24%
$ 43.6 million $ 22.97 million
May 12, 2020 $ 0.0194
+5.50%
$ 43.68 million $ 25.93 million
May 11, 2020 $ 0.0184
-3.53%
$ 41.41 million $ 19.21 million
May 10, 2020 $ 0.019
-9.86%
$ 42.92 million $ 22.51 million
May 9, 2020 $ 0.0211
-3.57%
$ 47.62 million $ 20.19 million
May 8, 2020 $ 0.0219
+0.75%
$ 49.37 million $ 22.65 million
May 7, 2020 $ 0.0217
-0.56%
$ 49.01 million $ 25.98 million
May 6, 2020 $ 0.0219
-0.17%
$ 49.29 million $ 33.95 million
May 5, 2020 $ 0.0219
+2.53%
$ 49.35 million $ 22.31 million
May 4, 2020 $ 0.0213
+3.57%
$ 48.13 million $ 20.17 million
May 3, 2020 $ 0.0206
-3.36%
$ 46.47 million $ 28.1 million
May 2, 2020 $ 0.0213
+7.82%
$ 48.1 million $ 30.83 million
May 1, 2020 $ 0.0198
+4.44%
$ 44.62 million $ 19.45 million
Apr 30, 2020 $ 0.0189
-7.45%
$ 42.7 million $ 22.87 million
Apr 29, 2020 $ 0.0205
+5.28%
$ 46.13 million $ 26.57 million
Apr 28, 2020 $ 0.0194
+0.16%
$ 43.82 million $ 10.91 million
Apr 27, 2020 $ 0.0194
-2.75%
$ 43.75 million $ 16.89 million
Apr 26, 2020 $ 0.0199
+5.51%
$ 44.97 million $ 28.53 million
Apr 25, 2020 $ 0.0189
+6.35%
$ 42.62 million $ 16.35 million
Apr 24, 2020 $ 0.0178
+2.24%
$ 40.08 million $ 9.01 million
Apr 23, 2020 $ 0.0174
+3.96%
$ 39.2 million $ 10.3 million
Apr 22, 2020 $ 0.0167
+4.29%
$ 37.72 million $ 4.6 million
Apr 21, 2020 $ 0.016
-1.22%
$ 36.17 million $ 5.66 million
Apr 20, 2020 $ 0.0162
-3.52%
$ 36.62 million $ 12.14 million
Apr 19, 2020 $ 0.0168
-3.17%
$ 37.96 million $ 6.73 million
Apr 18, 2020 $ 0.0174
+6.17%
$ 39.2 million $ 7.42 million
Apr 17, 2020 $ 0.0164
-2.95%
$ 36.92 million $ 7.44 million
Apr 16, 2020 $ 0.0169
+11.44%
$ 38.03 million $ 10.42 million
Apr 15, 2020 $ 0.0151
-7.43%
$ 34.14 million $ 6.44 million
Apr 14, 2020 $ 0.0164
+1.10%
$ 36.87 million $ 5.78 million
Apr 13, 2020 $ 0.0162
-3.20%
$ 36.47 million $ 8.08 million
Apr 12, 2020 $ 0.0167
+1.45%
$ 37.72 million $ 7.04 million
Apr 11, 2020 $ 0.0165
+1.22%
$ 37.17 million $ 8.8 million
Apr 10, 2020 $ 0.0163
-10.84%
$ 36.72 million $ 12.74 million
Apr 9, 2020 $ 0.0183
+6.14%
$ 41.19 million $ 15.76 million
Apr 8, 2020 $ 0.0172
+3.69%
$ 38.81 million $ 7.66 million