Ravencoin Historical Data

RVN Page 8
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 0.0362
+6.53%
$ -- $ 111.64 million
Aug 12 $ 0.0341
-10.31%
$ -- $ 60.42 million
Aug 5 $ 0.0379
-6.91%
$ -- $ 88 million
Jul 29 $ 0.0407
-13.01%
$ -- $ 65.83 million
Jul 22 $ 0.0468
-5.95%
$ -- $ 124.36 million
Jul 15 $ 0.0498
+13.88%
$ -- $ 96.72 million
Jul 8 $ 0.0437
-14.90%
$ -- $ 142.43 million
Jul 1 $ 0.0514
-2.37%
$ -- $ 124.4 million
Jun 24 $ 0.0526
-13.53%
$ -- $ 217.45 million
Jun 17 $ 0.0608
-1.77%
$ -- $ 128.76 million
Jun 10 $ 0.0619
-2.71%
$ -- $ 114.01 million
Jun 3 $ 0.0632
-12.45%
$ -- $ 205.98 million
May 27 $ 0.0716
+27.99%
$ -- $ 217.76 million
May 20 $ 0.0564
+2.52%
$ -- $ 103.13 million
May 13 $ 0.0554
+21.63%
$ -- $ 162.17 million
May 6 $ 0.0452
-6.93%
$ -- $ 66.55 million
Apr 29 $ 0.0479
-9.27%
$ -- $ 65.9 million
Apr 22 $ 0.0516
-17.88%
$ -- $ 57.8 million
Apr 15 $ 0.0624
+2.38%
$ -- $ 105.29 million
Apr 8 $ 0.0609
-9.99%
$ -- $ 125.92 million
Apr 1 $ 0.0681
+11.86%
$ -- $ 260.63 million
Mar 25 $ 0.061
+6.84%
$ -- $ 304.15 million
Mar 18 $ 0.057
+98.60%
$ -- $ 408.92 million
Mar 11 $ 0.0286
+3.49%
$ -- $ 81.46 million
Mar 4 $ 0.0277
+16.00%
$ -- $ 294.29 million
Feb 25 $ 0.0239
+130.55%
$ -- $ 122.67 million
Feb 18 $ 0.0103
-2.90%
$ -- $ 20.67 million
Feb 11 $ 0.0107
-5.39%
$ -- $ 13.84 million
Feb 4 $ 0.0113
+5.15%
$ -- $ 23.58 million
Jan 28 $ 0.0107
-12.87%
$ -- $ 11.9 million
Jan 21 $ 0.0123
+2.33%
$ -- $ 19.71 million
Jan 14 $ 0.012
+1.97%
$ -- $ 8.83 million
Jan 7 $ 0.0118
-18.73%
$ -- $ 9.82 million
Dec 31 $ 0.0145
+7.24%
$ -- $ 6.85 million
Dec 24 $ 0.0135
-16.05%
$ -- $ 7.63 million
Dec 17 $ 0.0161
+34.91%
$ -- $ 11.95 million
Dec 10 $ 0.0119
-18.46%
$ -- $ 5.58 million
Dec 3 $ 0.0147
-22.46%
$ -- $ 12.94 million
Nov 26 $ 0.0189
+22.64%
$ -- $ 6.86 million
Nov 19 $ 0.0172
-36.46%
$ -- $ 33,138
Nov 12 $ 0.0262
-32.80%
$ 59.05 million $ 42,015
Nov 5 $ 0.0389
-18.35%
$ -- $ 45,118
Oct 29 $ 0.0474
-3.71%
$ -- $ 44,615
Oct 22 $ 0.0504
+39.06%
$ -- $ 45,386
Oct 15 $ 0.0291
+59.45%
$ -- $ 45,526
Oct 8 $ 0.0194
+23.48%
$ -- $ 45,209
Oct 1 $ 0.016
+13.06%
$ -- $ 46,009
Sep 24 $ 0.014
-5.66%
$ -- $ 46,045
Sep 17 $ 0.0151
+1.75%
$ -- $ 45,403
Sep 10 $ 0.0152
-10.29%
$ -- $ 44,787