Ravencoin Historical Data

RVN Page 56
Download
Date Close Price change Market cap Trading volume
Oct 6, 2018 $ 0.0158
+0.00%
$ 31.87 million $ 6,578
Oct 5, 2018 $ 0.0156
+0.00%
$ 31.25 million $ 6,577
Oct 4, 2018 $ 0.0151
+0.00%
$ 31.08 million $ 6,475
Oct 3, 2018 $ 0.0159
+0.00%
$ 29.93 million $ 6,570
Oct 2, 2018 $ 0.0152
+0.00%
$ 29.04 million $ 6,604
Oct 1, 2018 $ 0.0141
+0.00%
$ 30.76 million $ 6,610
Sep 30, 2018 $ 0.014
+0.00%
$ 27.5 million $ 6,567
Sep 29, 2018 $ 0.0144
+0.00%
$ 26.86 million $ 6,672
Sep 28, 2018 $ 0.0144
+0.00%
$ 26.91 million $ 6,519
Sep 27, 2018 $ 0.0139
+0.00%
$ 27.81 million $ 6,475
Sep 26, 2018 $ 0.0138
+0.00%
$ 26.45 million $ 6,448
Sep 25, 2018 $ 0.0144
+0.00%
$ 26.18 million $ 6,649
Sep 24, 2018 $ 0.0148
+0.00%
$ 26.84 million $ 6,714
Sep 23, 2018 $ 0.0151
+0.00%
$ 27.63 million $ 6,714
Sep 22, 2018 $ 0.0151
+0.00%
$ 27.88 million $ 6,655
Sep 21, 2018 $ 0.015
+0.00%
$ 28.58 million $ 6,427
Sep 20, 2018 $ 0.0153
+0.00%
$ 27.18 million $ 6,357
Sep 19, 2018 $ 0.0151
+0.00%
$ 28.2 million $ 6,320
Sep 18, 2018 $ 0.0153
+0.00%
$ 28.26 million $ 6,429
Sep 17, 2018 $ 0.0149
+0.00%
$ 27.88 million $ 6,501
Sep 16, 2018 $ 0.0152
+0.00%
$ 27.24 million $ 6,526
Sep 15, 2018 $ 0.0154
+0.00%
$ 27.55 million $ 6,516
Sep 14, 2018 $ 0.0157
+0.00%
$ 27.53 million $ 6,456
Sep 13, 2018 $ 0.0157
+0.00%
$ 28.37 million $ 6,308
Sep 12, 2018 $ 0.0163
+0.00%
$ 26.96 million $ 6,327
Sep 11, 2018 $ 0.017
+0.00%
$ 29.13 million $ 6,325
Sep 10, 2018 $ 0.0169
+0.00%
$ 30.36 million $ 6,329
Sep 9, 2018 $ 0.0176
+0.00%
$ 30.28 million $ 6,429
Sep 8, 2018 $ 0.0185
+0.00%
$ 29.72 million $ 6,492
Sep 7, 2018 $ 0.0185
+0.00%
$ 32.21 million $ 6,475
Sep 6, 2018 $ 0.0212
+0.00%
$ 32.75 million $ 7,157
Sep 5, 2018 $ 0.0224
+0.00%
$ 34.41 million $ 7,327
Sep 4, 2018 $ 0.0216
+0.00%
$ 38.94 million $ 7,265
Sep 3, 2018 $ 0.0229
+0.00%
$ 39.21 million $ 7,234
Sep 2, 2018 $ 0.0229
+0.00%
$ 38.57 million $ 7,107
Sep 1, 2018 $ 0.0235
+0.00%
$ 40.03 million $ 6,989
Aug 31, 2018 $ 0.0236
+0.00%
$ 39.53 million $ 6,947
Aug 30, 2018 $ 0.0231
+0.00%
$ 41.41 million $ 7,063
Aug 29, 2018 $ 0.0222
+0.00%
$ 38.82 million $ 6,990
Aug 28, 2018 $ 0.0198
+0.00%
$ 38.77 million $ 6,734
Aug 27, 2018 $ 0.018
+0.00%
$ 34.72 million $ 6,696
Aug 26, 2018 $ 0.0171
+0.00%
$ 30.92 million $ 6,733
Aug 25, 2018 $ 0.0168
+0.00%
$ 29.69 million $ 6,566
Aug 24, 2018 $ 0.0172
+0.00%
$ 29.26 million $ 6,451
Aug 23, 2018 $ 0.018
+0.00%
$ 29.33 million $ 6,593
Aug 22, 2018 $ 0.0175
+0.00%
$ 29.01 million $ 6,418
Aug 21, 2018 $ 0.0188
+0.00%
$ 28.77 million $ 6,475
Aug 20, 2018 $ 0.0189
+0.00%
$ 29.94 million $ 6,423
Aug 19, 2018 $ 0.0192
+0.00%
$ 32.17 million $ 6,482
Aug 18, 2018 $ 0.0191
+0.00%
$ 31.33 million $ 6,470