Ravencoin Historical Data

RVN Page 54
Download
Date Close Price change Market cap Trading volume
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
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