Ravencoin Historical Data

RVN Page 50
Download
Date Close Price change Market cap Trading volume
Oct 2, 2019 $ 0.0313
+4.88%
$ 70.52 million $ 11.45 million
Oct 1, 2019 $ 0.0297
-3.50%
$ 66.97 million $ 11.89 million
Sep 30, 2019 $ 0.0307
+0.04%
$ 69.24 million $ 27.63 million
Sep 29, 2019 $ 0.0307
+8.20%
$ 69.25 million $ 29.35 million
Sep 28, 2019 $ 0.0284
-1.36%
$ 63.93 million $ 11.41 million
Sep 27, 2019 $ 0.0287
+3.56%
$ 64.79 million $ 23.1 million
Sep 26, 2019 $ 0.0277
+5.07%
$ 62.57 million $ 17.91 million
Sep 25, 2019 $ 0.0264
-1.38%
$ 59.62 million $ 20.4 million
Sep 24, 2019 $ 0.0266
-15.73%
$ 59.9 million $ 27.14 million
Sep 23, 2019 $ 0.0315
-4.74%
$ 71.03 million $ 17.99 million
Sep 22, 2019 $ 0.033
-4.72%
$ 74.47 million $ 21.25 million
Sep 21, 2019 $ 0.0348
-1.89%
$ 78.49 million $ 22.44 million
Sep 20, 2019 $ 0.0355
+3.23%
$ 80.05 million $ 28.22 million
Sep 19, 2019 $ 0.0343
-6.31%
$ 77.41 million $ 19.84 million
Sep 18, 2019 $ 0.0366
+11.01%
$ 82.53 million $ 23.36 million
Sep 17, 2019 $ 0.033
+4.83%
$ 74.4 million $ 13.92 million
Sep 16, 2019 $ 0.0315
-1.75%
$ 71 million $ 7.34 million
Sep 15, 2019 $ 0.0321
-0.69%
$ 72.27 million $ 6.58 million
Sep 14, 2019 $ 0.0323
+6.11%
$ 72.76 million $ 10.65 million
Sep 13, 2019 $ 0.0304
-0.54%
$ 68.57 million $ 4.9 million
Sep 12, 2019 $ 0.0305
+1.70%
$ 68.85 million $ 7.48 million
Sep 11, 2019 $ 0.0299
-2.96%
$ 67.42 million $ 8.32 million
Sep 10, 2019 $ 0.0309
-1.54%
$ 69.57 million $ 8.38 million
Sep 9, 2019 $ 0.0313
-1.06%
$ 70.46 million $ 12.03 million
Sep 8, 2019 $ 0.0316
-2.38%
$ 71.28 million $ 9.25 million
Sep 7, 2019 $ 0.0323
+2.67%
$ 72.75 million $ 8.94 million
Sep 6, 2019 $ 0.0315
-0.18%
$ 70.92 million $ 9.17 million
Sep 5, 2019 $ 0.0315
+0.17%
$ 71.07 million $ 7.12 million
Sep 4, 2019 $ 0.0314
-2.11%
$ 70.77 million $ 8.47 million
Sep 3, 2019 $ 0.0321
-2.59%
$ 72.32 million $ 10.21 million
Sep 2, 2019 $ 0.033
+6.69%
$ 74.39 million $ 7.15 million
Sep 1, 2019 $ 0.0321
-0.24%
$ 72.47 million $ 4.92 million
Aug 31, 2019 $ 0.0322
+2.05%
$ 72.57 million $ 4.47 million
Aug 30, 2019 $ 0.0315
-0.08%
$ 71.1 million $ 5.89 million
Aug 29, 2019 $ 0.0315
-2.46%
$ 71.06 million $ 8.53 million
Aug 28, 2019 $ 0.0325
-9.19%
$ 73.38 million $ 13.07 million
Aug 27, 2019 $ 0.0357
-1.12%
$ 80.57 million $ 13.72 million
Aug 26, 2019 $ 0.036
-0.86%
$ 81.22 million $ 11.71 million
Aug 25, 2019 $ 0.0362
-7.02%
$ 81.73 million $ 16.29 million
Aug 24, 2019 $ 0.039
-1.85%
$ 87.94 million $ 26.09 million
Aug 23, 2019 $ 0.0397
+16.34%
$ 89.55 million $ 25.48 million
Aug 22, 2019 $ 0.0341
+1.35%
$ 76.86 million $ 7.77 million
Aug 21, 2019 $ 0.0335
-3.19%
$ 75.46 million $ 10.05 million
Aug 20, 2019 $ 0.0343
+1.28%
$ 77.41 million $ 14.36 million
Aug 19, 2019 $ 0.0337
-0.99%
$ 75.96 million $ 11.59 million
Aug 18, 2019 $ 0.0341
+3.26%
$ 76.78 million $ 8.54 million
Aug 17, 2019 $ 0.0329
-0.68%
$ 74.27 million $ 5.08 million
Aug 16, 2019 $ 0.033
-6.14%
$ 74.46 million $ 8.65 million
Aug 15, 2019 $ 0.035
+2.86%
$ 79 million $ 8.7 million
Aug 14, 2019 $ 0.034
-7.06%
$ 76.63 million $ 11.12 million