Ravencoin Historical Data

RVN Page 53
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.0475
-2.20%
$ 107.13 million $ 4.87 million
May 5, 2019 $ 0.0479
-0.32%
$ 107.92 million $ 5.96 million
May 4, 2019 $ 0.0474
-2.53%
$ 106.84 million $ 7.51 million
May 3, 2019 $ 0.0487
-1.99%
$ 109.74 million $ 7.14 million
May 2, 2019 $ 0.0497
-3.13%
$ 112.13 million $ 8.59 million
May 1, 2019 $ 0.0514
+2.72%
$ 115.9 million $ 12.47 million
Apr 30, 2019 $ 0.0497
+7.01%
$ 112.12 million $ 13.58 million
Apr 29, 2019 $ 0.0463
-12.13%
$ 104.51 million $ 10.65 million
Apr 28, 2019 $ 0.0516
-6.18%
$ 116.31 million $ 5.56 million
Apr 27, 2019 $ 0.0549
+5.69%
$ 123.75 million $ 5.7 million
Apr 26, 2019 $ 0.0521
-0.29%
$ 117.44 million $ 8.92 million
Apr 25, 2019 $ 0.0522
-7.91%
$ 117.75 million $ 8.07 million
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