Ravencoin Historical Data

RVN Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0565
-6.91%
$ 127.4 million $ 11.85 million
Apr 23, 2019 $ 0.0608
+0.69%
$ 137.17 million $ 8.7 million
Apr 22, 2019 $ 0.0605
-3.76%
$ 136.31 million $ 9 million
Apr 21, 2019 $ 0.0624
-3.87%
$ 140.81 million $ 10.32 million
Apr 20, 2019 $ 0.0647
-1.26%
$ 145.83 million $ 23.3 million
Apr 19, 2019 $ 0.0652
+12.30%
$ 147 million $ 29.56 million
Apr 18, 2019 $ 0.0583
-2.66%
$ 131.36 million $ 9.85 million
Apr 17, 2019 $ 0.0596
+2.30%
$ 134.28 million $ 9.74 million
Apr 16, 2019 $ 0.0581
-0.96%
$ 130.91 million $ 8.22 million
Apr 15, 2019 $ 0.0583
-4.49%
$ 131.36 million $ 14.29 million
Apr 14, 2019 $ 0.0609
-2.92%
$ 137.22 million $ 9.02 million
Apr 13, 2019 $ 0.0627
-2.04%
$ 141.38 million $ 10.05 million
Apr 12, 2019 $ 0.064
+3.50%
$ 144.34 million $ 16.39 million
Apr 11, 2019 $ 0.0618
-7.91%
$ 139.36 million $ 26.17 million
Apr 10, 2019 $ 0.0672
-1.78%
$ 151.42 million $ 18.8 million
Apr 9, 2019 $ 0.0684
+1.63%
$ 154.12 million $ 23.68 million
Apr 8, 2019 $ 0.0674
-0.35%
$ 151.92 million $ 21.81 million
Apr 7, 2019 $ 0.0681
+2.11%
$ 153.63 million $ 40.02 million
Apr 6, 2019 $ 0.067
+13.04%
$ 150.97 million $ 52.61 million
Apr 5, 2019 $ 0.0593
-2.06%
$ 133.78 million $ 16.6 million
Apr 4, 2019 $ 0.0604
+2.84%
$ 136.24 million $ 26.58 million
Apr 3, 2019 $ 0.0583
-7.61%
$ 131.38 million $ 51.35 million
Apr 2, 2019 $ 0.0626
-2.44%
$ 141.16 million $ 41.23 million
Apr 1, 2019 $ 0.064
+5.15%
$ 144.42 million $ 32.23 million
Mar 31, 2019 $ 0.061
-3.96%
$ 137.52 million $ 19.7 million
Mar 30, 2019 $ 0.0635
-1.83%
$ 143.1 million $ 26.2 million
Mar 29, 2019 $ 0.0647
-2.85%
$ 145.92 million $ 33.08 million
Mar 28, 2019 $ 0.0668
+12.49%
$ 150.69 million $ 78.91 million
Mar 27, 2019 $ 0.0587
+13.02%
$ 132.36 million $ 34.4 million
Mar 26, 2019 $ 0.052
-7.05%
$ 117.27 million $ 43.54 million
Mar 25, 2019 $ 0.056
-1.93%
$ 126.23 million $ 68.32 million
Mar 24, 2019 $ 0.057
+5.24%
$ 128.45 million $ 119.43 million
Mar 23, 2019 $ 0.054
+22.54%
$ 121.84 million $ 60.27 million
Mar 22, 2019 $ 0.0439
-5.59%
$ 99.08 million $ 43.69 million
Mar 21, 2019 $ 0.047
+17.51%
$ 106.03 million $ 97.08 million
Mar 20, 2019 $ 0.0397
+15.97%
$ 89.54 million $ 40.83 million
Mar 19, 2019 $ 0.0341
+9.10%
$ 76.99 million $ 32.81 million
Mar 18, 2019 $ 0.0313
+9.26%
$ 70.66 million $ 14.82 million
Mar 17, 2019 $ 0.0286
+0.78%
$ 64.5 million $ 5.72 million
Mar 16, 2019 $ 0.0284
-2.44%
$ 64.01 million $ 7.73 million
Mar 15, 2019 $ 0.0291
+14.05%
$ 65.61 million $ 14.53 million
Mar 14, 2019 $ 0.0255
-0.69%
$ 57.53 million $ 7.39 million
Mar 13, 2019 $ 0.0257
-0.15%
$ 57.92 million $ 19.59 million
Mar 12, 2019 $ 0.0258
+4.00%
$ 58.1 million $ 11.48 million
Mar 11, 2019 $ 0.0248
-10.42%
$ 55.83 million $ 15.03 million
Mar 10, 2019 $ 0.0277
-8.32%
$ 62.43 million $ 22.54 million
Mar 9, 2019 $ 0.0302
-12.64%
$ 68.1 million $ 24.4 million
Mar 8, 2019 $ 0.0346
-2.26%
$ 77.95 million $ 65.64 million
Mar 7, 2019 $ 0.0354
+33.07%
$ 79.75 million $ 61.3 million
Mar 6, 2019 $ 0.0266
+12.07%
$ 59.93 million $ 24.87 million