Ravencoin Historical Data

RVN Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.0166
-2.53%
$ 37.43 million $ 11.61 million
Apr 6, 2020 $ 0.017
+9.70%
$ 38.38 million $ 9.55 million
Apr 5, 2020 $ 0.0155
-0.80%
$ 35 million $ 4.03 million
Apr 4, 2020 $ 0.0156
+0.93%
$ 35.28 million $ 5.55 million
Apr 3, 2020 $ 0.0155
-2.02%
$ 34.96 million $ 7.32 million
Apr 2, 2020 $ 0.0158
-0.80%
$ 35.69 million $ 10.18 million
Apr 1, 2020 $ 0.016
+4.07%
$ 35.99 million $ 9.64 million
Mar 31, 2020 $ 0.0153
+3.95%
$ 34.6 million $ 6.84 million
Mar 30, 2020 $ 0.0148
+7.55%
$ 33.3 million $ 5.56 million
Mar 29, 2020 $ 0.0137
-3.53%
$ 30.99 million $ 3.48 million
Mar 28, 2020 $ 0.0142
-2.26%
$ 32.11 million $ 5.73 million
Mar 27, 2020 $ 0.0146
-7.23%
$ 32.85 million $ 6.38 million
Mar 26, 2020 $ 0.0157
+3.58%
$ 35.42 million $ 8.48 million
Mar 25, 2020 $ 0.0152
-0.03%
$ 34.2 million $ 6.08 million
Mar 24, 2020 $ 0.0152
+2.88%
$ 34.19 million $ 8.75 million
Mar 23, 2020 $ 0.0147
+10.09%
$ 33.24 million $ 7.7 million
Mar 22, 2020 $ 0.0134
-9.25%
$ 30.2 million $ 5.88 million
Mar 21, 2020 $ 0.0147
-0.74%
$ 33.23 million $ 6.33 million
Mar 20, 2020 $ 0.0148
-2.82%
$ 33.43 million $ 11.77 million
Mar 19, 2020 $ 0.0152
+18.17%
$ 34.38 million $ 10.94 million
Mar 18, 2020 $ 0.0129
+0.43%
$ 29.08 million $ 6.24 million
Mar 17, 2020 $ 0.0129
+6.09%
$ 29.11 million $ 7.4 million
Mar 16, 2020 $ 0.0121
-13.08%
$ 27.38 million $ 10.23 million
Mar 15, 2020 $ 0.014
+2.79%
$ 31.55 million $ 6.8 million
Mar 14, 2020 $ 0.0136
-5.17%
$ 30.76 million $ 8.33 million
Mar 13, 2020 $ 0.0143
+27.63%
$ 32.3 million $ 22.68 million
Mar 12, 2020 $ 0.0113
-51.15%
$ 25.57 million $ 17.85 million
Mar 11, 2020 $ 0.0232
-1.33%
$ 52.34 million $ 11.71 million
Mar 10, 2020 $ 0.0235
+0.02%
$ 53.04 million $ 10.26 million
Mar 9, 2020 $ 0.0235
+0.85%
$ 52.97 million $ 16.15 million
Mar 8, 2020 $ 0.0233
-12.57%
$ 52.49 million $ 14.92 million
Mar 7, 2020 $ 0.0266
-4.70%
$ 60.04 million $ 16.51 million
Mar 6, 2020 $ 0.0279
-1.47%
$ 63.01 million $ 15.64 million
Mar 5, 2020 $ 0.0283
+2.70%
$ 63.91 million $ 19.86 million
Mar 4, 2020 $ 0.0276
+6.11%
$ 62.21 million $ 22.16 million
Mar 3, 2020 $ 0.026
-1.94%
$ 58.66 million $ 9.72 million
Mar 2, 2020 $ 0.0265
+5.82%
$ 59.8 million $ 10.86 million
Mar 1, 2020 $ 0.0251
-2.48%
$ 56.52 million $ 8.66 million
Feb 29, 2020 $ 0.0257
-1.25%
$ 57.98 million $ 10.1 million
Feb 28, 2020 $ 0.0261
-2.97%
$ 58.79 million $ 15.95 million
Feb 27, 2020 $ 0.0268
+3.27%
$ 60.48 million $ 22.21 million
Feb 26, 2020 $ 0.026
-5.12%
$ 58.59 million $ 24.35 million
Feb 25, 2020 $ 0.0274
-7.55%
$ 61.81 million $ 23.4 million
Feb 24, 2020 $ 0.0297
-6.71%
$ 66.87 million $ 18.47 million
Feb 23, 2020 $ 0.0318
+4.84%
$ 71.67 million $ 12.79 million
Feb 22, 2020 $ 0.0303
-2.72%
$ 68.35 million $ 10.49 million
Feb 21, 2020 $ 0.0312
+1.50%
$ 70.28 million $ 14.7 million
Feb 20, 2020 $ 0.0307
+1.01%
$ 69.27 million $ 18.85 million
Feb 19, 2020 $ 0.0304
-12.04%
$ 68.61 million $ 17.42 million
Feb 18, 2020 $ 0.0346
+4.09%
$ 77.98 million $ 24.3 million