Ravencoin Historical Data

RVN Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 0.0228
+10.60%
$ 154.56 million $ 200.47 million
Jul 27 $ 0.0206
+0.11%
$ 138.64 million $ 119.74 million
Jul 20 $ 0.0206
+2.45%
$ 137.42 million $ 91.77 million
Jul 13 $ 0.0201
-0.41%
$ 133.11 million $ 250.39 million
Jul 6 $ 0.0202
+8.99%
$ 132.76 million $ 81.6 million
Jun 29 $ 0.0185
-2.50%
$ 120.73 million $ 62.02 million
Jun 22 $ 0.019
-8.20%
$ 122.79 million $ 101.2 million
Jun 15 $ 0.0206
+3.45%
$ 132.67 million $ 177.16 million
Jun 8 $ 0.02
-5.79%
$ 127.4 million $ 160.72 million
Jun 1 $ 0.0212
+7.41%
$ 134.17 million $ 139.54 million
May 25 $ 0.0197
+1.92%
$ 123.92 million $ 184.06 million
May 18 $ 0.0194
+1.68%
$ 120.71 million $ 129.6 million
May 11 $ 0.019
+0.06%
$ 117.61 million $ 149.58 million
May 4 $ 0.019
-7.65%
$ 116.57 million $ 167.75 million
Apr 27 $ 0.0206
+3.31%
$ 125.15 million $ 155.62 million
Apr 20 $ 0.0199
+18.48%
$ 120.11 million $ 86.59 million
Apr 13 $ 0.0168
+0.76%
$ 100.54 million $ 52.31 million
Apr 6 $ 0.0167
+7.80%
$ 99.05 million $ 73.16 million
Mar 30 $ 0.0155
+13.03%
$ 90.92 million $ 49.12 million
Mar 23 $ 0.0137
+2.62%
$ 80 million $ 46.61 million
Mar 16 $ 0.0134
-4.14%
$ -- $ 58.79 million
Mar 9 $ 0.014
-39.93%
$ -- $ 93.78 million
Mar 2 $ 0.0233
-7.12%
$ -- $ 109.67 million
Feb 24 $ 0.0251
-21.15%
$ 56.52 million $ 123.14 million
Feb 17 $ 0.0318
-10.50%
$ -- $ 130.79 million
Feb 10 $ 0.0355
+3.81%
$ -- $ 230.24 million
Feb 3 $ 0.0343
+21.84%
$ -- $ 197.93 million
Jan 27 $ 0.0281
+7.15%
$ -- $ 54.96 million
Jan 20 $ 0.0262
+0.83%
$ -- $ 45.08 million
Jan 13 $ 0.026
+8.52%
$ -- $ 94.37 million
Jan 6 $ 0.024
+3.13%
$ -- $ 51.71 million
Dec 30 $ 0.0233
+1.83%
$ -- $ 50.74 million
Dec 23 $ 0.0228
-3.31%
$ -- $ 35.31 million
Dec 16 $ 0.0236
+2.15%
$ -- $ 44.53 million
Dec 9 $ 0.0231
-28.74%
$ -- $ 105.83 million
Dec 2 $ 0.0324
+44.41%
$ -- $ 202.24 million
Nov 25 $ 0.0224
+4.44%
$ -- $ 35.9 million
Nov 18 $ 0.0215
-19.24%
$ -- $ 58.95 million
Nov 11 $ 0.0266
-9.82%
$ -- $ 47.25 million
Nov 4 $ 0.0295
-1.65%
$ -- $ 72.49 million
Oct 28 $ 0.03
+1.20%
$ -- $ 77.63 million
Oct 21 $ 0.0296
-7.36%
$ -- $ 108.08 million
Oct 14 $ 0.032
-12.61%
$ -- $ 90.15 million
Oct 7 $ 0.0366
+20.72%
$ -- $ 186.95 million
Sep 30 $ 0.0305
-0.48%
$ -- $ 94.68 million
Sep 23 $ 0.0307
-7.12%
$ -- $ 147.3 million
Sep 16 $ 0.033
+3.04%
$ -- $ 136.38 million
Sep 9 $ 0.0321
+1.48%
$ -- $ 58.33 million
Sep 2 $ 0.0316
+2.23%
$ -- $ 60.32 million
Aug 26 $ 0.0321
-11.53%
$ -- $ 62.33 million