Ravencoin Historical Data

RVN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.0152
-4.03%
$ 228.69 million $ 27.63 million
Jun 23, 2025 $ 0.0158
+8.75%
$ 238.28 million $ 31.54 million
Jun 22, 2025 $ 0.0145
-5.73%
$ 219.11 million $ 33.72 million
Jun 21, 2025 $ 0.0154
-4.59%
$ 232.44 million $ 61.35 million
Jun 20, 2025 $ 0.0162
-1.54%
$ 243.58 million $ 57.19 million
Jun 19, 2025 $ 0.0164
-5.67%
$ 247.39 million $ 32.89 million
Jun 18, 2025 $ 0.0174
-2.45%
$ 262.27 million $ 59.21 million
Jun 17, 2025 $ 0.0178
-4.91%
$ 268.94 million $ 90.11 million
Jun 16, 2025 $ 0.0188
-1.28%
$ 282.78 million $ 128.22 million
Jun 15, 2025 $ 0.019
+2.09%
$ 286.33 million $ 126.74 million
Jun 14, 2025 $ 0.0186
-1.76%
$ 280.4 million $ 112.64 million
Jun 13, 2025 $ 0.0189
-12.12%
$ 285.45 million $ 124.02 million
Jun 12, 2025 $ 0.0215
+0.95%
$ 324.82 million $ 220.61 million
Jun 11, 2025 $ 0.0213
+7.32%
$ 321.78 million $ 379.2 million
Jun 10, 2025 $ 0.0199
-2.11%
$ 299.83 million $ 345.53 million
Jun 9, 2025 $ 0.0203
+29.20%
$ 306.34 million $ 243.68 million
Jun 8, 2025 $ 0.0157
+1.37%
$ 237.1 million $ 140.98 million
Jun 7, 2025 $ 0.0155
+17.86%
$ 233.9 million $ 138.41 million
Jun 6, 2025 $ 0.0132
-11.38%
$ 198.42 million $ 174 million
Jun 5, 2025 $ 0.0149
+36.70%
$ 223.89 million $ 631.62 million
Jun 4, 2025 $ 0.0109
-2.21%
$ 163.78 million $ 7.62 million
Jun 3, 2025 $ 0.0111
-0.59%
$ 167.48 million $ 8.5 million
Jun 2, 2025 $ 0.0112
+1.35%
$ 168.47 million $ 6.55 million
Jun 1, 2025 $ 0.011
+2.27%
$ 166.22 million $ 6.65 million
May 31, 2025 $ 0.0108
+0.98%
$ 162.55 million $ 11.21 million
May 30, 2025 $ 0.0107
-7.81%
$ 160.97 million $ 13.71 million
May 29, 2025 $ 0.0116
-4.79%
$ 174.59 million $ 12.17 million
May 28, 2025 $ 0.0122
-0.90%
$ 183.38 million $ 7.25 million
May 27, 2025 $ 0.0123
+2.28%
$ 185.05 million $ 7.78 million
May 26, 2025 $ 0.012
-1.30%
$ 180.92 million $ 5.8 million
May 25, 2025 $ 0.0122
+0.52%
$ 183.31 million $ 8.68 million
May 24, 2025 $ 0.0121
+0.68%
$ 182.37 million $ 5.31 million
May 23, 2025 $ 0.012
-10.21%
$ 181.13 million $ 12.58 million
May 22, 2025 $ 0.0134
+5.06%
$ 201.74 million $ 7.53 million
May 21, 2025 $ 0.0127
+1.08%
$ 192.03 million $ 10.1 million
May 20, 2025 $ 0.0126
+1.69%
$ 189.98 million $ 10.83 million
May 19, 2025 $ 0.0124
-2.38%
$ 186.81 million $ 10.42 million
May 18, 2025 $ 0.0127
+4.20%
$ 191.36 million $ 10.77 million
May 17, 2025 $ 0.0122
-3.40%
$ 183.66 million $ 13.92 million
May 16, 2025 $ 0.0126
-1.73%
$ 190.12 million $ 9.15 million
May 15, 2025 $ 0.0128
-4.68%
$ 193.46 million $ 13.14 million
May 14, 2025 $ 0.0135
-4.74%
$ 202.96 million $ 11.32 million
May 13, 2025 $ 0.0141
+4.01%
$ 213.05 million $ 12.42 million
May 12, 2025 $ 0.0136
+0.68%
$ 204.84 million $ 19.32 million
May 11, 2025 $ 0.0135
-1.78%
$ 203.45 million $ 13.77 million
May 10, 2025 $ 0.0137
+4.24%
$ 207.14 million $ 15.02 million
May 9, 2025 $ 0.0132
+6.75%
$ 198.71 million $ 17.72 million
May 8, 2025 $ 0.0123
+13.39%
$ 186.16 million $ 14.07 million
May 7, 2025 $ 0.0109
+3.27%
$ 164.17 million $ 16.11 million
May 6, 2025 $ 0.0105
-1.03%
$ 158.97 million $ 10.5 million