Ravencoin Historical Data

RVN Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.0107
+1.94%
$ 160.63 million $ 9.67 million
May 4, 2025 $ 0.0105
-6.81%
$ 157.58 million $ 9.22 million
May 3, 2025 $ 0.0112
-4.48%
$ 169.12 million $ 6.48 million
May 2, 2025 $ 0.0117
+1.04%
$ 177.05 million $ 9.99 million
May 1, 2025 $ 0.0116
+0.05%
$ 175.23 million $ 7.77 million
Apr 30, 2025 $ 0.0116
-1.30%
$ 175.13 million $ 9.63 million
Apr 29, 2025 $ 0.0118
-2.51%
$ 177.45 million $ 3.68 million
Apr 28, 2025 $ 0.0121
+0.41%
$ 182 million $ 16.5 million
Apr 27, 2025 $ 0.012
-4.95%
$ 181.24 million $ 7.6 million
Apr 26, 2025 $ 0.0127
+2.67%
$ 190.69 million $ 9.72 million
Apr 25, 2025 $ 0.0123
+1.28%
$ 185.73 million $ 12.67 million
Apr 24, 2025 $ 0.0122
+1.27%
$ 255.46 million $ 10.41 million
Apr 23, 2025 $ 0.012
+1.28%
$ 252.25 million $ 11.86 million
Apr 22, 2025 $ 0.0119
+6.23%
$ 249.12 million $ 11.6 million
Apr 21, 2025 $ 0.0112
+2.13%
$ 234.54 million $ 10.47 million
Apr 20, 2025 $ 0.0109
-0.10%
$ 229.64 million $ 8.18 million
Apr 19, 2025 $ 0.0109
+4.19%
$ 229.88 million $ 5.65 million
Apr 18, 2025 $ 0.0105
+0.95%
$ 220.64 million $ 7.64 million
Apr 17, 2025 $ 0.0104
+0.70%
$ 218.57 million $ 5.91 million
Apr 16, 2025 $ 0.0103
+0.36%
$ 217.05 million $ 8.45 million
Apr 15, 2025 $ 0.0103
-2.01%
$ 216.29 million $ 7.56 million
Apr 14, 2025 $ 0.0105
-1.13%
$ 220.71 million $ 8.55 million
Apr 13, 2025 $ 0.0106
-3.88%
$ 223.2 million $ 8.02 million
Apr 12, 2025 $ 0.0111
+5.11%
$ 232.22 million $ 7.6 million
Apr 11, 2025 $ 0.0105
+4.55%
$ 220.92 million $ 7.71 million
Apr 10, 2025 $ 0.0101
-3.76%
$ 211.27 million $ 10.66 million
Apr 9, 2025 $ 0.0105
+12.13%
$ 219.52 million $ 13.03 million
Apr 8, 2025 $ 0.00932
-7.04%
$ 195.78 million $ 8.1 million
Apr 7, 2025 $ 0.01
+2.31%
$ 210.67 million $ 17.51 million
Apr 6, 2025 $ 0.0098
-9.42%
$ 205.86 million $ 7.63 million
Apr 5, 2025 $ 0.0108
-0.56%
$ 227.3 million $ 3.37 million
Apr 4, 2025 $ 0.0109
+2.35%
$ 228.56 million $ 6.74 million
Apr 3, 2025 $ 0.0106
+1.63%
$ 223.28 million $ 7.43 million
Apr 2, 2025 $ 0.0105
-6.61%
$ 219.67 million $ 9.11 million
Apr 1, 2025 $ 0.0112
+1.14%
$ 235.2 million $ 6.9 million
Mar 31, 2025 $ 0.0111
-1.30%
$ 232.55 million $ 8.22 million
Mar 30, 2025 $ 0.0112
+0.47%
$ 235.57 million $ 6.19 million
Mar 29, 2025 $ 0.0112
-4.29%
$ 234.46 million $ 5.89 million
Mar 28, 2025 $ 0.0117
-8.04%
$ 244.98 million $ 10.35 million
Mar 27, 2025 $ 0.0127
-1.67%
$ 266.39 million $ 7.85 million
Mar 26, 2025 $ 0.0129
-1.58%
$ 270.91 million $ 7.68 million
Mar 25, 2025 $ 0.0131
+1.10%
$ 275.26 million $ 4.52 million
Mar 24, 2025 $ 0.013
+6.48%
$ 272.26 million $ 9.39 million
Mar 23, 2025 $ 0.0122
-1.72%
$ 255.7 million $ 7.82 million
Mar 22, 2025 $ 0.0124
+0.48%
$ 260.16 million $ 5 million
Mar 21, 2025 $ 0.0123
-0.69%
$ 258.91 million $ 7.76 million
Mar 20, 2025 $ 0.0124
-4.31%
$ 260.72 million $ 10.4 million
Mar 19, 2025 $ 0.013
+6.51%
$ 272.39 million $ 17.35 million
Mar 18, 2025 $ 0.0122
-1.51%
$ 255.74 million $ 10.64 million
Mar 17, 2025 $ 0.0124
+3.07%
$ 259.78 million $ 8.82 million