Ravencoin Historical Data

RVN Page 47
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.0223
-2.49%
$ 50.22 million $ 3.99 million
Dec 29, 2019 $ 0.0228
+1.21%
$ 51.49 million $ 6.38 million
Dec 28, 2019 $ 0.0227
+1.12%
$ 51.09 million $ 3.77 million
Dec 27, 2019 $ 0.0224
+0.64%
$ 50.53 million $ 3.95 million
Dec 26, 2019 $ 0.0223
-0.20%
$ 50.2 million $ 5.27 million
Dec 25, 2019 $ 0.0223
-4.19%
$ 50.27 million $ 8.37 million
Dec 24, 2019 $ 0.0233
+1.46%
$ 52.45 million $ 3.69 million
Dec 23, 2019 $ 0.0229
-2.87%
$ 51.72 million $ 3.88 million
Dec 22, 2019 $ 0.0236
+2.40%
$ 53.24 million $ 5.75 million
Dec 21, 2019 $ 0.0231
-3.77%
$ 52 million $ 5.51 million
Dec 20, 2019 $ 0.024
+3.75%
$ 54.04 million $ 7.51 million
Dec 19, 2019 $ 0.0231
+1.05%
$ 52.1 million $ 6.98 million
Dec 18, 2019 $ 0.0229
+10.46%
$ 51.56 million $ 5.89 million
Dec 17, 2019 $ 0.0207
-6.56%
$ 46.75 million $ 6.08 million
Dec 16, 2019 $ 0.0222
-4.00%
$ 50.03 million $ 6.82 million
Dec 15, 2019 $ 0.0231
+2.69%
$ 52.12 million $ 4.92 million
Dec 14, 2019 $ 0.0225
-7.06%
$ 50.76 million $ 6.64 million
Dec 13, 2019 $ 0.0242
+2.01%
$ 54.61 million $ 9.21 million
Dec 12, 2019 $ 0.0237
-5.58%
$ 53.54 million $ 8.49 million
Dec 11, 2019 $ 0.0251
+3.74%
$ 56.58 million $ 14.63 million
Dec 10, 2019 $ 0.0242
-20.62%
$ 54.54 million $ 44.73 million
Dec 9, 2019 $ 0.0305
-6.07%
$ 68.7 million $ 17.21 million
Dec 8, 2019 $ 0.0324
-3.65%
$ 73.13 million $ 24.3 million
Dec 7, 2019 $ 0.0336
+17.77%
$ 75.85 million $ 40.3 million
Dec 6, 2019 $ 0.0286
+8.00%
$ 64.39 million $ 38.03 million
Dec 5, 2019 $ 0.0265
-0.63%
$ 59.78 million $ 18.32 million
Dec 4, 2019 $ 0.0269
+5.16%
$ 60.63 million $ 36.73 million
Dec 3, 2019 $ 0.0256
+12.08%
$ 57.65 million $ 39.91 million
Dec 2, 2019 $ 0.0228
+1.39%
$ 51.34 million $ 4.64 million
Dec 1, 2019 $ 0.0224
-1.33%
$ 50.61 million $ 3.25 million
Nov 30, 2019 $ 0.0228
-2.84%
$ 51.33 million $ 2.73 million
Nov 29, 2019 $ 0.0234
+3.30%
$ 52.79 million $ 3.68 million
Nov 28, 2019 $ 0.0227
-0.92%
$ 51.11 million $ 3.76 million
Nov 27, 2019 $ 0.0229
+2.31%
$ 51.69 million $ 8.93 million
Nov 26, 2019 $ 0.0224
+1.99%
$ 50.53 million $ 5.36 million
Nov 25, 2019 $ 0.0219
+1.88%
$ 49.37 million $ 8.19 million
Nov 24, 2019 $ 0.0215
-5.99%
$ 48.49 million $ 18.3 million
Nov 23, 2019 $ 0.0228
+3.06%
$ 51.49 million $ 7.57 million
Nov 22, 2019 $ 0.022
-5.83%
$ 49.71 million $ 8.65 million
Nov 21, 2019 $ 0.0234
-5.19%
$ 52.74 million $ 7.34 million
Nov 20, 2019 $ 0.0247
-1.96%
$ 55.63 million $ 5.22 million
Nov 19, 2019 $ 0.0252
-2.97%
$ 56.73 million $ 5.9 million
Nov 18, 2019 $ 0.0259
-2.92%
$ 58.29 million $ 5.97 million
Nov 17, 2019 $ 0.0266
-0.53%
$ 60.03 million $ 4.28 million
Nov 16, 2019 $ 0.0268
+0.61%
$ 60.38 million $ 4.56 million
Nov 15, 2019 $ 0.0266
-2.91%
$ 60.04 million $ 8.32 million
Nov 14, 2019 $ 0.0274
-2.58%
$ 61.75 million $ 7.39 million
Nov 13, 2019 $ 0.0282
-1.62%
$ 63.49 million $ 6.56 million
Nov 12, 2019 $ 0.0285
+0.35%
$ 64.35 million $ 9.16 million
Nov 11, 2019 $ 0.0284
-3.82%
$ 64.02 million $ 6.98 million