Ravencoin Historical Data

RVN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.012
+5.74%
$ 182.18 million $ 11.56 million
Sep 30, 2025 $ 0.0114
-1.27%
$ 171.72 million $ 6.94 million
Sep 29, 2025 $ 0.0115
-1.60%
$ 173.36 million $ 8.91 million
Sep 28, 2025 $ 0.0117
+2.95%
$ 176.14 million $ 14.22 million
Sep 27, 2025 $ 0.0113
-1.80%
$ 170.89 million $ 4.1 million
Sep 26, 2025 $ 0.0115
+2.77%
$ 174.02 million $ 8.66 million
Sep 25, 2025 $ 0.0113
-5.19%
$ 169.02 million $ 10.97 million
Sep 24, 2025 $ 0.0119
-0.27%
$ 179.29 million $ 6.16 million
Sep 23, 2025 $ 0.0119
-0.38%
$ 179.26 million $ 7.71 million
Sep 22, 2025 $ 0.0119
-7.43%
$ 179.89 million $ 20.1 million
Sep 21, 2025 $ 0.0129
-0.52%
$ 193.83 million $ 6.2 million
Sep 20, 2025 $ 0.013
+1.18%
$ 195.69 million $ 5.42 million
Sep 19, 2025 $ 0.0129
-4.13%
$ 194.09 million $ 7.16 million
Sep 18, 2025 $ 0.0135
-0.03%
$ 203.38 million $ 6.55 million
Sep 17, 2025 $ 0.0135
+2.36%
$ 203.58 million $ 7.9 million
Sep 16, 2025 $ 0.0133
+1.23%
$ 199.32 million $ 8.03 million
Sep 15, 2025 $ 0.0131
-3.05%
$ 197.61 million $ 11.81 million
Sep 14, 2025 $ 0.0136
-2.63%
$ 203.17 million $ 7.61 million
Sep 13, 2025 $ 0.0139
+0.86%
$ 210.23 million $ 8.92 million
Sep 12, 2025 $ 0.0138
+1.67%
$ 208.42 million $ 8.05 million
Sep 11, 2025 $ 0.0136
+0.56%
$ 204.99 million $ 9.02 million
Sep 10, 2025 $ 0.0135
+0.44%
$ 203.85 million $ 6.58 million
Sep 9, 2025 $ 0.0135
+1.94%
$ 202.96 million $ 11.83 million
Sep 8, 2025 $ 0.0132
+2.10%
$ 199.09 million $ 7.48 million
Sep 7, 2025 $ 0.0129
+0.71%
$ 195.01 million $ 4.2 million
Sep 6, 2025 $ 0.0128
-1.15%
$ 193.61 million $ 3.75 million
Sep 5, 2025 $ 0.013
+2.22%
$ 195.83 million $ 7.46 million
Sep 4, 2025 $ 0.0128
-2.37%
$ 191.59 million $ 7.43 million
Sep 3, 2025 $ 0.0132
+0.41%
$ 197.88 million $ 5.64 million
Sep 2, 2025 $ 0.0131
+1.42%
$ 197.48 million $ 6.84 million
Sep 1, 2025 $ 0.0129
-1.59%
$ 194.94 million $ 11.94 million
Aug 31, 2025 $ 0.0132
-0.53%
$ 198.16 million $ 5.46 million
Aug 30, 2025 $ 0.0133
+0.80%
$ 200.75 million $ 5.71 million
Aug 29, 2025 $ 0.0132
-4.53%
$ 199.06 million $ 11.52 million
Aug 28, 2025 $ 0.0138
+3.21%
$ 208.45 million $ 11.54 million
Aug 27, 2025 $ 0.0135
-0.48%
$ 202.02 million $ 8.95 million
Aug 26, 2025 $ 0.0136
+5.07%
$ 203.69 million $ 7.28 million
Aug 25, 2025 $ 0.0129
-6.51%
$ 194.46 million $ 12.87 million
Aug 24, 2025 $ 0.0138
-2.60%
$ 207.76 million $ 10.82 million
Aug 23, 2025 $ 0.0142
-2.24%
$ 213.76 million $ 11.93 million
Aug 22, 2025 $ 0.0145
+9.12%
$ 218.62 million $ 19.55 million
Aug 21, 2025 $ 0.0133
-1.61%
$ 199.62 million $ 7.85 million
Aug 20, 2025 $ 0.0136
+4.55%
$ 204.33 million $ 10.23 million
Aug 19, 2025 $ 0.0132
-2.69%
$ 196.72 million $ 14.22 million
Aug 18, 2025 $ 0.0136
-3.98%
$ 204.73 million $ 11.75 million
Aug 17, 2025 $ 0.0141
+0.09%
$ 213.19 million $ 8.73 million
Aug 16, 2025 $ 0.0141
+1.96%
$ 213.01 million $ 11.05 million
Aug 15, 2025 $ 0.0139
+1.80%
$ 208.88 million $ 14.77 million
Aug 14, 2025 $ 0.0136
-8.74%
$ 205.13 million $ 22.81 million
Aug 13, 2025 $ 0.0149
+2.06%
$ 224.81 million $ 14.44 million