Ravencoin Historical Data

RVN Page 51
Download
Date Close Price change Market cap Trading volume
Aug 13, 2019 $ 0.0363
-3.00%
$ 81.88 million $ 10.78 million
Aug 12, 2019 $ 0.0375
-1.22%
$ 84.56 million $ 7.56 million
Aug 11, 2019 $ 0.0379
-3.43%
$ 85.51 million $ 10.37 million
Aug 10, 2019 $ 0.0394
+2.37%
$ 88.77 million $ 14.14 million
Aug 9, 2019 $ 0.0385
+0.75%
$ 86.86 million $ 15.03 million
Aug 8, 2019 $ 0.0383
-3.24%
$ 86.44 million $ 8.5 million
Aug 7, 2019 $ 0.0396
+0.02%
$ 89.25 million $ 11.53 million
Aug 6, 2019 $ 0.0398
-3.40%
$ 89.83 million $ 12.6 million
Aug 5, 2019 $ 0.0412
+1.19%
$ 92.95 million $ 15.83 million
Aug 4, 2019 $ 0.0407
-5.12%
$ 91.84 million $ 8.64 million
Aug 3, 2019 $ 0.0429
+1.63%
$ 96.82 million $ 6.32 million
Aug 2, 2019 $ 0.0423
+1.14%
$ 95.29 million $ 10.56 million
Aug 1, 2019 $ 0.0418
-2.64%
$ 94.24 million $ 9.56 million
Jul 31, 2019 $ 0.0429
-0.01%
$ 96.8 million $ 10.39 million
Jul 30, 2019 $ 0.0429
-5.14%
$ 96.81 million $ 9.93 million
Jul 29, 2019 $ 0.0453
-3.34%
$ 102.05 million $ 10.42 million
Jul 28, 2019 $ 0.0468
+1.24%
$ 105.55 million $ 13.62 million
Jul 27, 2019 $ 0.0462
-1.71%
$ 104.25 million $ 13.17 million
Jul 26, 2019 $ 0.0471
-1.12%
$ 106.12 million $ 12.24 million
Jul 25, 2019 $ 0.0476
-2.85%
$ 107.37 million $ 15.29 million
Jul 24, 2019 $ 0.049
+9.11%
$ 110.38 million $ 17.25 million
Jul 23, 2019 $ 0.0449
-14.08%
$ 101.17 million $ 18.57 million
Jul 22, 2019 $ 0.0522
+4.85%
$ 117.67 million $ 34.2 million
Jul 21, 2019 $ 0.0498
+3.21%
$ 112.23 million $ 16.74 million
Jul 20, 2019 $ 0.0477
+9.02%
$ 107.53 million $ 16.63 million
Jul 19, 2019 $ 0.0437
+1.59%
$ 98.64 million $ 9.82 million
Jul 18, 2019 $ 0.0439
+7.48%
$ 99 million $ 12.17 million
Jul 17, 2019 $ 0.0409
+3.12%
$ 92.11 million $ 18.65 million
Jul 16, 2019 $ 0.0396
-5.83%
$ 89.4 million $ 11.05 million
Jul 15, 2019 $ 0.0421
-3.67%
$ 94.93 million $ 11.67 million
Jul 14, 2019 $ 0.0437
-13.72%
$ 98.55 million $ 17.97 million
Jul 13, 2019 $ 0.0507
+8.02%
$ 114.36 million $ 35.22 million
Jul 12, 2019 $ 0.0469
+17.66%
$ 105.85 million $ 23.78 million
Jul 11, 2019 $ 0.0399
-9.79%
$ 89.97 million $ 12.79 million
Jul 10, 2019 $ 0.0442
-10.24%
$ 99.73 million $ 16.2 million
Jul 9, 2019 $ 0.0502
+6.50%
$ 113.21 million $ 20.22 million
Jul 8, 2019 $ 0.0471
-8.21%
$ 106.29 million $ 16.25 million
Jul 7, 2019 $ 0.0514
+2.26%
$ 115.8 million $ 7.33 million
Jul 6, 2019 $ 0.0502
-0.84%
$ 113.25 million $ 9.96 million
Jul 5, 2019 $ 0.0506
-2.98%
$ 114.2 million $ 14.65 million
Jul 4, 2019 $ 0.0522
-4.04%
$ 117.7 million $ 17.33 million
Jul 3, 2019 $ 0.0544
+6.19%
$ 122.66 million $ 35.21 million
Jul 2, 2019 $ 0.0516
-5.22%
$ 116.31 million $ 20.75 million
Jul 1, 2019 $ 0.0544
+3.46%
$ 122.72 million $ 19.17 million
Jun 30, 2019 $ 0.0526
-10.78%
$ 118.56 million $ 13.92 million
Jun 29, 2019 $ 0.0589
+11.54%
$ 132.87 million $ 27.16 million
Jun 28, 2019 $ 0.0528
-0.24%
$ 119.13 million $ 24 million
Jun 27, 2019 $ 0.0528
-8.13%
$ 118.98 million $ 43.17 million
Jun 26, 2019 $ 0.0576
-7.80%
$ 129.78 million $ 51.75 million
Jun 25, 2019 $ 0.0622
-1.86%
$ 140.36 million $ 23.91 million