Ravencoin Historical Data

RVN Page 54
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 0.0126
+6.94%
$ 28.44 million $ 1.26 million
Jan 13, 2019 $ 0.0118
-6.35%
$ 26.59 million $ 2 million
Jan 12, 2019 $ 0.0126
+0.45%
$ 28.39 million $ 873,570
Jan 11, 2019 $ 0.0126
-0.23%
$ 28.33 million $ 742,439
Jan 10, 2019 $ 0.0126
-16.65%
$ 28.33 million $ 1.65 million
Jan 9, 2019 $ 0.0151
-1.32%
$ 33.99 million $ 1.51 million
Jan 8, 2019 $ 0.0153
+3.03%
$ 34.45 million $ 1.58 million
Jan 7, 2019 $ 0.0148
+2.19%
$ 33.43 million $ 1.47 million
Jan 6, 2019 $ 0.0145
+4.48%
$ 32.72 million $ 1.75 million
Jan 5, 2019 $ 0.0139
+5.01%
$ 31.32 million $ 1.66 million
Jan 4, 2019 $ 0.0132
+0.77%
$ 29.85 million $ 528,424
Jan 3, 2019 $ 0.0131
-6.77%
$ 29.62 million $ 642,066
Jan 2, 2019 $ 0.014
+3.81%
$ 31.66 million $ 1.15 million
Jan 1, 2019 $ 0.0135
+5.72%
$ 30.45 million $ 521,774
Dec 31, 2018 $ 0.0127
-5.81%
$ 28.74 million $ 595,242
Dec 30, 2018 $ 0.0135
+0.07%
$ 30.49 million $ 814,876
Dec 29, 2018 $ 0.0135
-5.37%
$ 30.46 million $ 1.01 million
Dec 28, 2018 $ 0.0143
+13.33%
$ 32.25 million $ 1.74 million
Dec 27, 2018 $ 0.0126
-13.42%
$ 28.52 million $ 753,230
Dec 26, 2018 $ 0.0146
+0.90%
$ 32.93 million $ 798,160
Dec 25, 2018 $ 0.0145
-10.46%
$ 32.59 million $ 907,818
Dec 24, 2018 $ 0.0161
+0.22%
$ 36.4 million $ 1.61 million
Dec 23, 2018 $ 0.0161
-0.19%
$ 36.22 million $ 1.68 million
Dec 22, 2018 $ 0.0161
+7.44%
$ 36.27 million $ 1.56 million
Dec 21, 2018 $ 0.015
-2.06%
$ 33.83 million $ 2.24 million
Dec 20, 2018 $ 0.0153
+8.42%
$ 34.56 million $ 1.59 million
Dec 19, 2018 $ 0.0141
-2.14%
$ 31.9 million $ 2.19 million
Dec 18, 2018 $ 0.0144
+5.87%
$ 32.57 million $ 1.25 million
Dec 17, 2018 $ 0.0137
+14.80%
$ 30.82 million $ 1.43 million
Dec 16, 2018 $ 0.0119
-1.08%
$ 26.84 million $ 517,696
Dec 15, 2018 $ 0.012
-0.71%
$ 27.14 million $ 526,621
Dec 14, 2018 $ 0.0121
-5.17%
$ 27.32 million $ 599,811
Dec 13, 2018 $ 0.0128
-8.03%
$ 28.81 million $ 883,708
Dec 12, 2018 $ 0.0139
+7.69%
$ 31.29 million $ 1.11 million
Dec 11, 2018 $ 0.0129
-2.52%
$ 28.99 million $ 803,024
Dec 10, 2018 $ 0.0133
-9.03%
$ 29.95 million $ 1.14 million
Dec 9, 2018 $ 0.0147
+8.68%
$ 33.04 million $ 2.29 million
Dec 8, 2018 $ 0.0135
+0.38%
$ 30.4 million $ 1.18 million
Dec 7, 2018 $ 0.0134
+0.90%
$ 30.24 million $ 2.04 million
Dec 6, 2018 $ 0.0133
-10.07%
$ 30.01 million $ 1.86 million
Dec 5, 2018 $ 0.0148
-14.57%
$ 33.45 million $ 1.77 million
Dec 4, 2018 $ 0.0174
+0.65%
$ 39.18 million $ 1.66 million
Dec 3, 2018 $ 0.0173
-8.66%
$ 38.93 million $ 2.15 million
Dec 2, 2018 $ 0.0189
-7.76%
$ 42.52 million $ 1.53 million
Dec 1, 2018 $ 0.0204
+13.19%
$ 46.08 million $ 3.01 million
Nov 30, 2018 $ 0.018
-3.99%
$ 40.66 million $ 2.3 million
Nov 29, 2018 $ 0.0215
+0.00%
$ 48.4 million $ 4,089
Nov 28, 2018 $ 0.019
+0.00%
$ 42.85 million $ 3,750
Nov 27, 2018 $ 0.0183
+0.00%
$ 41.26 million $ 3,926
Nov 26, 2018 $ 0.0154
+0.00%
$ 34.67 million $ 3,820