Ravencoin Historical Data

RVN Page 53
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.0237
-3.18%
$ 53.47 million $ 23.37 million
Mar 4, 2019 $ 0.0245
+2.64%
$ 55.24 million $ 72.15 million
Mar 3, 2019 $ 0.0239
+21.77%
$ 53.81 million $ 33.17 million
Mar 2, 2019 $ 0.0196
+22.57%
$ 44.19 million $ 36.22 million
Mar 1, 2019 $ 0.016
+19.59%
$ 36.07 million $ 14.02 million
Feb 28, 2019 $ 0.0134
+4.67%
$ 30.16 million $ 16.03 million
Feb 27, 2019 $ 0.0128
+8.55%
$ 28.81 million $ 14.18 million
Feb 26, 2019 $ 0.0118
+9.18%
$ 26.55 million $ 6.57 million
Feb 25, 2019 $ 0.0108
+4.19%
$ 24.32 million $ 2.48 million
Feb 24, 2019 $ 0.0103
-10.58%
$ 23.33 million $ 2.7 million
Feb 23, 2019 $ 0.0116
-1.36%
$ 26.1 million $ 3.17 million
Feb 22, 2019 $ 0.0117
+8.83%
$ 26.46 million $ 5.98 million
Feb 21, 2019 $ 0.0108
-4.86%
$ 24.32 million $ 2.47 million
Feb 20, 2019 $ 0.0113
+2.76%
$ 25.56 million $ 1.73 million
Feb 19, 2019 $ 0.011
+0.09%
$ 24.88 million $ 2.64 million
Feb 18, 2019 $ 0.011
+3.45%
$ 24.86 million $ 1.99 million
Feb 17, 2019 $ 0.0107
+3.40%
$ 24.04 million $ 1.9 million
Feb 16, 2019 $ 0.0103
-2.90%
$ 23.25 million $ 1.51 million
Feb 15, 2019 $ 0.0106
+1.40%
$ 23.95 million $ 1.67 million
Feb 14, 2019 $ 0.0105
+0.18%
$ 23.62 million $ 1.27 million
Feb 13, 2019 $ 0.0105
-2.05%
$ 23.58 million $ 1.49 million
Feb 12, 2019 $ 0.0107
-0.28%
$ 24.07 million $ 2.93 million
Feb 11, 2019 $ 0.0107
-5.00%
$ 24.14 million $ 3.07 million
Feb 10, 2019 $ 0.0113
-2.79%
$ 25.42 million $ 2.78 million
Feb 9, 2019 $ 0.0116
+5.64%
$ 26.16 million $ 5.14 million
Feb 8, 2019 $ 0.011
+7.34%
$ 24.77 million $ 2.75 million
Feb 7, 2019 $ 0.0102
-0.07%
$ 23.08 million $ 3.72 million
Feb 6, 2019 $ 0.0102
+2.47%
$ 23.09 million $ 3.48 million
Feb 5, 2019 $ 0.01
-1.70%
$ 22.54 million $ 2.39 million
Feb 4, 2019 $ 0.0102
-5.17%
$ 22.92 million $ 3.32 million
Feb 3, 2019 $ 0.0107
-2.65%
$ 24.17 million $ 1.26 million
Feb 2, 2019 $ 0.011
-0.06%
$ 24.81 million $ 1.12 million
Feb 1, 2019 $ 0.011
+1.41%
$ 24.83 million $ 1.56 million
Jan 31, 2019 $ 0.0109
-8.62%
$ 24.49 million $ 1.72 million
Jan 30, 2019 $ 0.0119
+3.42%
$ 26.89 million $ 1.79 million
Jan 29, 2019 $ 0.0115
-2.37%
$ 25.89 million $ 1.61 million
Jan 28, 2019 $ 0.0118
-4.41%
$ 26.52 million $ 2.86 million
Jan 27, 2019 $ 0.0123
-4.56%
$ 27.74 million $ 1.16 million
Jan 26, 2019 $ 0.0129
-0.22%
$ 29.07 million $ 1.23 million
Jan 25, 2019 $ 0.0129
-2.69%
$ 29.14 million $ 2 million
Jan 24, 2019 $ 0.0133
-1.49%
$ 29.95 million $ 1.69 million
Jan 23, 2019 $ 0.0135
-4.88%
$ 30.4 million $ 6.28 million
Jan 22, 2019 $ 0.0141
+17.56%
$ 31.88 million $ 6.59 million
Jan 21, 2019 $ 0.012
+0.03%
$ 27.12 million $ 761,374
Jan 20, 2019 $ 0.012
-5.59%
$ 27.12 million $ 1.18 million
Jan 19, 2019 $ 0.0127
+1.52%
$ 28.73 million $ 926,520
Jan 18, 2019 $ 0.0125
-2.57%
$ 28.14 million $ 1.71 million
Jan 17, 2019 $ 0.0128
+3.89%
$ 28.87 million $ 1.7 million
Jan 16, 2019 $ 0.0124
+4.12%
$ 27.9 million $ 1.08 million
Jan 15, 2019 $ 0.0119
-5.76%
$ 26.79 million $ 981,698