Ravencoin Historical Data

RVN Page 6
Download
Date Close Price change Market cap Trading volume
Oct 18 $ 0.119
+10.88%
$ 1.18 billion $ 498.37 million
Oct 11 $ 0.107
-1.15%
$ 1.06 billion $ 224.94 million
Oct 4 $ 0.109
-2.22%
$ 1.07 billion $ 350.95 million
Sep 27 $ 0.111
+11.55%
$ 1.09 billion $ 273.84 million
Sep 20 $ 0.0995
-11.26%
$ 968.34 million $ 340.61 million
Sep 13 $ 0.112
-6.93%
$ 1.09 billion $ 226.35 million
Sep 6 $ 0.121
-20.68%
$ 1.16 billion $ 550.68 million
Aug 30 $ 0.152
+16.32%
$ 1.46 billion $ 636.73 million
Aug 23 $ 0.131
-6.54%
$ 1.24 billion $ 504.37 million
Aug 16 $ 0.14
-4.79%
$ 1.33 billion $ 720.82 million
Aug 9 $ 0.147
+27.05%
$ 1.38 billion $ 1.64 billion
Aug 2 $ 0.0909
+42.62%
$ 852.18 million $ 781.21 million
Jul 26 $ 0.0638
+6.67%
$ 595.01 million $ 252.95 million
Jul 19 $ 0.0598
+3.39%
$ 554.66 million $ 234.73 million
Jul 12 $ 0.0579
+12.50%
$ 534.12 million $ 505.67 million
Jul 5 $ 0.0514
-7.34%
$ 471.95 million $ 134.13 million
Jun 28 $ 0.0555
+2.80%
$ 506.5 million $ 162.42 million
Jun 21 $ 0.0539
-18.60%
$ 489.79 million $ 266.99 million
Jun 14 $ 0.0663
-11.73%
$ 598.4 million $ 230.81 million
Jun 7 $ 0.0751
-5.12%
$ 673.9 million $ 422 million
May 31 $ 0.0791
-5.62%
$ 705.87 million $ 334.94 million
May 24 $ 0.0785
+17.68%
$ 696.78 million $ 418.8 million
May 17 $ 0.0667
-51.16%
$ 588.97 million $ 625.42 million
May 10 $ 0.137
-20.26%
$ 1.2 billion $ 871.05 million
May 3 $ 0.171
-10.19%
$ 1.49 billion $ 1.02 billion
Apr 26 $ 0.191
+45.73%
$ 1.65 billion $ 1.38 billion
Apr 19 $ 0.131
-33.78%
$ 1.13 billion $ 1.31 billion
Apr 12 $ 0.197
+4.70%
$ 1.69 billion $ 3.42 billion
Apr 5 $ 0.188
+0.32%
$ 1.61 billion $ 1.38 billion
Mar 29 $ 0.188
-6.30%
$ 1.59 billion $ 878.46 million
Mar 22 $ 0.2
-8.37%
$ 1.69 billion $ 1.16 billion
Mar 15 $ 0.219
+20.99%
$ 1.83 billion $ 4.37 billion
Mar 8 $ 0.181
+13.73%
$ 1.51 billion $ 2.25 billion
Mar 1 $ 0.159
+21.62%
$ 1.32 billion $ 1.77 billion
Feb 22 $ 0.131
-37.83%
$ 1.08 billion $ 3.16 billion
Feb 15 $ 0.211
+189.76%
$ 1.72 billion $ 7.07 billion
Feb 8 $ 0.0728
+125.84%
$ 591.54 million $ 1.57 billion
Feb 1 $ 0.0322
+31.09%
$ 260 million $ 527.92 million
Jan 25 $ 0.0231
+38.69%
$ 185.57 million $ 1.12 billion
Jan 18 $ 0.0172
-0.56%
$ 137.28 million $ 132.07 million
Jan 11 $ 0.0173
+2.52%
$ 137.15 million $ 109.35 million
Jan 4 $ 0.0169
+20.44%
$ 132.98 million $ 177.72 million
Dec 28 $ 0.014
+5.05%
$ 109.55 million $ 67.36 million
Dec 21 $ 0.0132
-9.33%
$ 102.9 million $ 59.64 million
Dec 14 $ 0.0146
+6.69%
$ 112.74 million $ 52.53 million
Dec 7 $ 0.0139
-3.96%
$ -- $ 37.92 million
Nov 30 $ 0.0145
+3.16%
$ -- $ 53.83 million
Nov 23 $ 0.014
+3.66%
$ -- $ 115.64 million
Nov 16 $ 0.0135
+5.42%
$ 101.31 million $ 58.57 million
Nov 9 $ 0.0128
+3.02%
$ 95.45 million $ 44.5 million