Ravencoin Historical Data

RVN Page 52
Download
Date Close Price change Market cap Trading volume
Jun 25, 2019 $ 0.0622
-1.86%
$ 140.36 million $ 23.91 million
Jun 24, 2019 $ 0.0634
+4.32%
$ 143.03 million $ 33.54 million
Jun 23, 2019 $ 0.0608
-1.58%
$ 137.11 million $ 19.03 million
Jun 22, 2019 $ 0.0621
+2.17%
$ 140 million $ 34.17 million
Jun 21, 2019 $ 0.0607
-1.54%
$ 136.82 million $ 16.92 million
Jun 20, 2019 $ 0.0619
-2.55%
$ 139.63 million $ 16.53 million
Jun 19, 2019 $ 0.0633
+2.81%
$ 142.62 million $ 16.99 million
Jun 18, 2019 $ 0.063
+1.93%
$ 142.05 million $ 12.11 million
Jun 17, 2019 $ 0.0618
-0.16%
$ 139.36 million $ 13.02 million
Jun 16, 2019 $ 0.0619
+0.74%
$ 139.51 million $ 17.54 million
Jun 15, 2019 $ 0.0614
+2.28%
$ 138.45 million $ 13.68 million
Jun 14, 2019 $ 0.06
-5.68%
$ 135.23 million $ 22.29 million
Jun 13, 2019 $ 0.0635
-1.54%
$ 143.07 million $ 15.36 million
Jun 12, 2019 $ 0.0644
-0.34%
$ 145.24 million $ 13.37 million
Jun 11, 2019 $ 0.0647
-2.92%
$ 145.88 million $ 13.07 million
Jun 10, 2019 $ 0.0665
+4.60%
$ 149.98 million $ 18.71 million
Jun 9, 2019 $ 0.0632
-8.58%
$ 142.49 million $ 20.36 million
Jun 8, 2019 $ 0.0691
+5.93%
$ 155.82 million $ 21.6 million
Jun 7, 2019 $ 0.0652
+3.77%
$ 147.08 million $ 14.74 million
Jun 6, 2019 $ 0.0636
-1.24%
$ 143.32 million $ 18.3 million
Jun 5, 2019 $ 0.0644
-0.50%
$ 145.19 million $ 22.99 million
Jun 4, 2019 $ 0.0648
-10.46%
$ 146.08 million $ 42.36 million
Jun 3, 2019 $ 0.0726
+0.62%
$ 163.77 million $ 65.64 million
Jun 2, 2019 $ 0.0716
+2.26%
$ 161.54 million $ 66.37 million
Jun 1, 2019 $ 0.0705
+17.94%
$ 158.86 million $ 49.12 million
May 31, 2019 $ 0.0597
+11.12%
$ 134.72 million $ 31.08 million
May 30, 2019 $ 0.0534
-3.95%
$ 120.38 million $ 32.7 million
May 29, 2019 $ 0.0557
+2.59%
$ 125.53 million $ 15.55 million
May 28, 2019 $ 0.0543
+3.42%
$ 122.32 million $ 9.82 million
May 27, 2019 $ 0.0526
-6.02%
$ 118.61 million $ 13.11 million
May 26, 2019 $ 0.0564
+9.32%
$ 127.06 million $ 19.76 million
May 25, 2019 $ 0.0512
-0.67%
$ 115.46 million $ 4.55 million
May 24, 2019 $ 0.0517
-1.11%
$ 116.53 million $ 10.93 million
May 23, 2019 $ 0.0522
+1.31%
$ 117.79 million $ 14 million
May 22, 2019 $ 0.0517
-8.03%
$ 116.67 million $ 14.07 million
May 21, 2019 $ 0.0563
+0.52%
$ 126.95 million $ 25.67 million
May 20, 2019 $ 0.0559
+1.76%
$ 126.12 million $ 14.17 million
May 19, 2019 $ 0.0554
+1.32%
$ 124.93 million $ 16.56 million
May 18, 2019 $ 0.0548
-2.57%
$ 123.52 million $ 11.43 million
May 17, 2019 $ 0.0561
-3.51%
$ 126.51 million $ 23 million
May 16, 2019 $ 0.0583
-8.84%
$ 131.49 million $ 34.74 million
May 15, 2019 $ 0.0631
+36.86%
$ 142.18 million $ 52.02 million
May 14, 2019 $ 0.0459
+3.44%
$ 103.6 million $ 12.89 million
May 13, 2019 $ 0.0443
-2.76%
$ 99.89 million $ 11.52 million
May 12, 2019 $ 0.0452
-5.05%
$ 101.95 million $ 7.43 million
May 11, 2019 $ 0.0475
+2.31%
$ 107.14 million $ 11.85 million
May 10, 2019 $ 0.0467
+13.69%
$ 105.4 million $ 16.17 million
May 9, 2019 $ 0.0412
-9.08%
$ 92.95 million $ 8.47 million
May 8, 2019 $ 0.0453
+3.35%
$ 102.11 million $ 9.9 million
May 7, 2019 $ 0.0439
-8.07%
$ 99.01 million $ 7.86 million