Ravencoin Historical Data

RVN Page 49
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 2019 $ 0.0295
+2.78%
$ 66.44 million $ 12.29 million
Nov 9, 2019 $ 0.0287
+2.23%
$ 64.66 million $ 6.36 million
Nov 8, 2019 $ 0.0282
-3.78%
$ 63.55 million $ 11.17 million
Nov 7, 2019 $ 0.0293
-0.97%
$ 66.06 million $ 8.17 million
Nov 6, 2019 $ 0.0296
+0.13%
$ 66.75 million $ 10.99 million
Nov 5, 2019 $ 0.0295
+0.08%
$ 66.51 million $ 10.34 million
Nov 4, 2019 $ 0.0294
-1.91%
$ 66.26 million $ 13.17 million
Nov 3, 2019 $ 0.03
+1.88%
$ 67.57 million $ 14.1 million
Nov 2, 2019 $ 0.0294
+1.95%
$ 66.22 million $ 7.46 million
Nov 1, 2019 $ 0.0288
-0.56%
$ 64.93 million $ 7.24 million
Oct 31, 2019 $ 0.029
+0.58%
$ 65.38 million $ 10.23 million
Oct 30, 2019 $ 0.0289
-3.19%
$ 65.16 million $ 8.65 million
Oct 29, 2019 $ 0.0298
-2.31%
$ 67.16 million $ 11.29 million
Oct 28, 2019 $ 0.0305
+3.09%
$ 68.84 million $ 18.67 million
Oct 27, 2019 $ 0.0296
+2.75%
$ 66.79 million $ 17.68 million
Oct 26, 2019 $ 0.0289
-2.72%
$ 65.08 million $ 19.46 million
Oct 25, 2019 $ 0.0296
+4.71%
$ 66.85 million $ 22.1 million
Oct 24, 2019 $ 0.0283
+0.77%
$ 63.83 million $ 12.95 million
Oct 23, 2019 $ 0.0281
-10.79%
$ 63.35 million $ 14.87 million
Oct 22, 2019 $ 0.0316
+0.90%
$ 71.17 million $ 12.36 million
Oct 21, 2019 $ 0.0313
-2.17%
$ 70.54 million $ 8.66 million
Oct 20, 2019 $ 0.032
+0.52%
$ 72.1 million $ 5.9 million
Oct 19, 2019 $ 0.0318
+0.87%
$ 71.68 million $ 5.78 million
Oct 18, 2019 $ 0.0315
-4.57%
$ 71.07 million $ 13.3 million
Oct 17, 2019 $ 0.033
+1.34%
$ 74.48 million $ 12.25 million
Oct 16, 2019 $ 0.0326
-4.33%
$ 73.45 million $ 15.76 million
Oct 15, 2019 $ 0.034
-5.42%
$ 76.77 million $ 19.5 million
Oct 14, 2019 $ 0.0361
-1.22%
$ 81.49 million $ 17.66 million
Oct 13, 2019 $ 0.0366
-4.94%
$ 82.58 million $ 19.65 million
Oct 12, 2019 $ 0.0385
+8.33%
$ 86.87 million $ 25.96 million
Oct 11, 2019 $ 0.0356
-5.98%
$ 80.24 million $ 30.78 million
Oct 10, 2019 $ 0.0378
+14.36%
$ 85.27 million $ 59.91 million
Oct 9, 2019 $ 0.033
+3.33%
$ 74.32 million $ 20.88 million
Oct 8, 2019 $ 0.0319
-1.08%
$ 71.91 million $ 16.54 million
Oct 7, 2019 $ 0.0322
+6.30%
$ 72.71 million $ 13.23 million
Oct 6, 2019 $ 0.0305
-3.63%
$ 68.88 million $ 9.25 million
Oct 5, 2019 $ 0.0317
+1.55%
$ 71.5 million $ 12.02 million
Oct 4, 2019 $ 0.0312
+2.05%
$ 70.41 million $ 12.98 million
Oct 3, 2019 $ 0.0306
-2.52%
$ 68.91 million $ 9.46 million