Ravencoin Historical Data

RVN Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.0332
-6.42%
$ 74.94 million $ 32.25 million
Feb 16, 2020 $ 0.0355
-4.16%
$ 80.13 million $ 30.09 million
Feb 15, 2020 $ 0.0371
-7.90%
$ 83.62 million $ 28.23 million
Feb 14, 2020 $ 0.0403
+10.98%
$ 90.79 million $ 60.94 million
Feb 13, 2020 $ 0.0363
-2.00%
$ 81.81 million $ 23.56 million
Feb 12, 2020 $ 0.037
+7.05%
$ 83.51 million $ 33.67 million
Feb 11, 2020 $ 0.0346
+2.27%
$ 78.04 million $ 28.03 million
Feb 10, 2020 $ 0.0338
-1.15%
$ 76.31 million $ 25.72 million
Feb 9, 2020 $ 0.0343
+0.98%
$ 77.23 million $ 26.48 million
Feb 8, 2020 $ 0.0339
-6.59%
$ 76.48 million $ 31.02 million
Feb 7, 2020 $ 0.0363
+5.34%
$ 81.88 million $ 32.27 million
Feb 6, 2020 $ 0.0345
+9.02%
$ 77.72 million $ 30.75 million
Feb 5, 2020 $ 0.0316
+0.13%
$ 71.3 million $ 22.61 million
Feb 4, 2020 $ 0.0316
+4.56%
$ 71.2 million $ 24.52 million
Feb 3, 2020 $ 0.0302
+7.41%
$ 68.08 million $ 30.28 million
Feb 2, 2020 $ 0.0281
+2.74%
$ 63.4 million $ 10.85 million
Feb 1, 2020 $ 0.0274
+0.34%
$ 61.7 million $ 5.16 million
Jan 31, 2020 $ 0.0273
-1.29%
$ 61.52 million $ 6.65 million
Jan 30, 2020 $ 0.0276
+2.72%
$ 62.32 million $ 9 million
Jan 29, 2020 $ 0.0269
-1.91%
$ 60.69 million $ 7.65 million
Jan 28, 2020 $ 0.0274
+2.55%
$ 61.84 million $ 7.68 million
Jan 27, 2020 $ 0.0267
+1.92%
$ 60.3 million $ 7.96 million
Jan 26, 2020 $ 0.0262
+1.69%
$ 59.18 million $ 5.29 million
Jan 25, 2020 $ 0.0258
+0.63%
$ 58.23 million $ 5.44 million
Jan 24, 2020 $ 0.0257
+0.89%
$ 57.89 million $ 5.65 million
Jan 23, 2020 $ 0.0254
-4.24%
$ 57.37 million $ 5.11 million
Jan 22, 2020 $ 0.0266
+0.27%
$ 59.92 million $ 5.01 million
Jan 21, 2020 $ 0.0265
+2.20%
$ 59.75 million $ 12.36 million
Jan 20, 2020 $ 0.0259
-0.37%
$ 58.47 million $ 6.22 million
Jan 19, 2020 $ 0.026
-4.70%
$ 58.67 million $ 9.69 million
Jan 18, 2020 $ 0.0273
-2.71%
$ 61.57 million $ 10.46 million
Jan 17, 2020 $ 0.0281
+7.07%
$ 63.3 million $ 21.3 million
Jan 16, 2020 $ 0.0262
-1.77%
$ 59.1 million $ 14.74 million
Jan 15, 2020 $ 0.0267
+7.84%
$ 60.14 million $ 20.42 million
Jan 14, 2020 $ 0.0247
+4.63%
$ 55.8 million $ 13.4 million
Jan 13, 2020 $ 0.0237
-1.35%
$ 53.33 million $ 4.36 million
Jan 12, 2020 $ 0.024
+0.31%
$ 54.09 million $ 3.55 million
Jan 11, 2020 $ 0.0239
+0.44%
$ 53.92 million $ 5.83 million
Jan 10, 2020 $ 0.0238
+1.07%
$ 53.68 million $ 5.61 million
Jan 9, 2020 $ 0.0236
-2.54%
$ 53.11 million $ 5.07 million
Jan 8, 2020 $ 0.0242
-2.26%
$ 54.5 million $ 13.27 million
Jan 7, 2020 $ 0.0247
+2.39%
$ 55.75 million $ 10.45 million
Jan 6, 2020 $ 0.0242
+3.82%
$ 54.45 million $ 7.93 million
Jan 5, 2020 $ 0.0233
+1.01%
$ 52.44 million $ 5.71 million
Jan 4, 2020 $ 0.023
-0.43%
$ 51.91 million $ 5.06 million
Jan 3, 2020 $ 0.0231
+0.02%
$ 52.13 million $ 12.41 million
Jan 2, 2020 $ 0.0231
+1.57%
$ 52.12 million $ 9.41 million
Jan 1, 2020 $ 0.0228
-0.66%
$ 51.31 million $ 5.8 million
Dec 31, 2019 $ 0.0229
+2.91%
$ 51.66 million $ 8.37 million
Dec 30, 2019 $ 0.0223
-2.49%
$ 50.22 million $ 3.99 million