Ravencoin Historical Data

RVN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.0252
+20.47%
$ -- $ 113.9 million
Jun 13 $ 0.0209
-7.40%
$ -- $ 165.68 million
Jun 6 $ 0.0226
-17.26%
$ -- $ 59 million
May 30 $ 0.0273
-2.11%
$ -- $ 59.66 million
May 23 $ 0.0279
-9.32%
$ -- $ 65.49 million
May 16 $ 0.0308
-6.27%
$ -- $ 114.71 million
May 9 $ 0.0328
-16.95%
$ -- $ 248.45 million
May 2 $ 0.0395
-9.59%
$ -- $ 141.37 million
Apr 25 $ 0.0437
-14.13%
$ -- $ 126.39 million
Apr 18 $ 0.0509
-3.86%
$ -- $ 134.96 million
Apr 11 $ 0.053
-8.50%
$ -- $ 131.44 million
Apr 4 $ 0.0579
-20.78%
$ -- $ 205.26 million
Mar 28 $ 0.0731
+0.77%
$ -- $ 322.55 million
Mar 21 $ 0.0725
+31.84%
$ -- $ 305.86 million
Mar 14 $ 0.055
+11.91%
$ -- $ 117.3 million
Mar 7 $ 0.0492
-3.84%
$ -- $ 80.34 million
Feb 28 $ 0.0511
-8.78%
$ -- $ 88.7 million
Feb 21 $ 0.056
-1.58%
$ -- $ 142.42 million
Feb 14 $ 0.0569
-12.24%
$ -- $ 113.22 million
Feb 7 $ 0.0649
-14.22%
$ -- $ 170.44 million
Jan 31 $ 0.0756
+9.69%
$ -- $ 133.35 million
Jan 24 $ 0.069
+5.41%
$ -- $ 212.8 million
Jan 17 $ 0.0654
-32.06%
$ -- $ 292.8 million
Jan 10 $ 0.0963
-2.33%
$ -- $ 400.6 million
Jan 3 $ 0.0986
-3.51%
$ -- $ 1.2 billion
Dec 27 $ 0.102
+4.06%
$ 1.07 billion $ 493.47 million
Dec 20 $ 0.0982
+21.35%
$ 1.02 billion $ 192.55 million
Dec 13 $ 0.0809
-8.88%
$ 835.89 million $ 152.74 million
Dec 6 $ 0.0888
-0.69%
$ 913.11 million $ 196.33 million
Nov 29 $ 0.0894
-19.93%
$ 914.93 million $ 331.26 million
Nov 22 $ 0.112
-7.18%
$ 1.14 billion $ 326.21 million
Nov 15 $ 0.12
-7.43%
$ 1.22 billion $ 343.73 million
Nov 8 $ 0.13
-2.72%
$ 1.31 billion $ 365.29 million
Nov 1 $ 0.134
+10.63%
$ 1.34 billion $ 756.79 million
Oct 25 $ 0.115
-3.40%
$ 1.15 billion $ 261.34 million
Oct 18 $ 0.119
+10.88%
$ 1.18 billion $ 498.37 million
Oct 11 $ 0.107
-1.15%
$ 1.06 billion $ 224.94 million
Oct 4 $ 0.109
-2.22%
$ 1.07 billion $ 350.95 million
Sep 27 $ 0.111
+11.55%
$ 1.09 billion $ 273.84 million
Sep 20 $ 0.0995
-11.26%
$ 968.34 million $ 340.61 million
Sep 13 $ 0.112
-6.93%
$ 1.09 billion $ 226.35 million
Sep 6 $ 0.121
-20.68%
$ 1.16 billion $ 550.68 million
Aug 30 $ 0.152
+16.32%
$ 1.46 billion $ 636.73 million
Aug 23 $ 0.131
-6.54%
$ 1.24 billion $ 504.37 million
Aug 16 $ 0.14
-4.79%
$ 1.33 billion $ 720.82 million
Aug 9 $ 0.147
+27.05%
$ 1.38 billion $ 1.64 billion
Aug 2 $ 0.0909
+42.62%
$ 852.18 million $ 781.21 million
Jul 26 $ 0.0638
+6.67%
$ 595.01 million $ 252.95 million
Jul 19 $ 0.0598
+3.39%
$ 554.66 million $ 234.73 million
Jul 12 $ 0.0579
+12.50%
$ 534.12 million $ 505.67 million