Ravencoin Historical Data

RVN
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0064
+8.70%
$ 103.86 million $ 18.26 million
Apr 27 $ 0.00589
-2.66%
$ 95.46 million $ 4.72 million
Apr 20 $ 0.00599
+3.79%
$ 97.96 million $ 55.47 million
Apr 13 $ 0.00592
+6.25%
$ 93.42 million $ 38.77 million
Apr 6 $ 0.00573
-0.03%
$ 90.22 million $ 28.08 million
Mar 30 $ 0.00574
-0.12%
$ 92.73 million $ 36.35 million
Mar 23 $ 0.00574
+4.49%
$ 92.8 million $ 68 million
Mar 16 $ 0.0055
-1.02%
$ 88.71 million $ 130.44 million
Mar 9 $ 0.00555
+4.56%
$ 89.58 million $ 28.46 million
Mar 2 $ 0.00542
-3.65%
$ 85.61 million $ 28.19 million
Feb 23 $ 0.00562
-5.46%
$ 90.56 million $ 42.14 million
Feb 16 $ 0.00612
-2.55%
$ 95.73 million $ 34.57 million
Feb 9 $ 0.00636
+8.70%
$ 101.03 million $ 38.83 million
Feb 2 $ 0.00601
-1.11%
$ 94.01 million $ 70.44 million
Jan 26 $ 0.00607
-7.84%
$ 97.52 million $ 97.06 million
Jan 19 $ 0.00684
-6.32%
$ 105.74 million $ 34.19 million
Jan 12 $ 0.00771
+0.60%
$ 117 million $ 55 million
Jan 5 $ 0.00761
-2.15%
$ 122.56 million $ 35.81 million
Dec 29 $ 0.00764
+6.02%
$ 124.34 million $ 38.57 million
Dec 22 $ 0.00716
+4.32%
$ 114.94 million $ 31.2 million
Dec 15 $ 0.00707
-4.70%
$ 109.29 million $ 31.51 million
Dec 8 $ 0.00771
-0.95%
$ 118.05 million $ 31.87 million
Dec 1 $ 0.00795
-1.07%
$ 123.59 million $ 45.72 million
Nov 24 $ 0.00841
+5.61%
$ 127.36 million $ 46.81 million
Nov 17 $ 0.00808
-10.77%
$ 126.14 million $ 57.63 million
Nov 10 $ 0.00931
-13.35%
$ 143.14 million $ 62.75 million
Nov 3 $ 0.0114
+15.68%
$ 169.57 million $ 245.47 million
Oct 27 $ 0.00996
-2.46%
$ 154.98 million $ 44.08 million
Oct 20 $ 0.00984
+0.08%
$ 153.92 million $ 32.94 million
Oct 13 $ 0.0097
-2.79%
$ 148.18 million $ 56.43 million
Oct 6 $ 0.00902
-26.53%
$ 150.39 million $ 105.53 million
Sep 29 $ 0.0123
+4.83%
$ 185.13 million $ 60.13 million
Sep 22 $ 0.0113
-11.82%
$ 176.14 million $ 57.7 million
Sep 15 $ 0.013
-3.30%
$ 193.83 million $ 46.86 million
Sep 8 $ 0.0139
+7.80%
$ 203.17 million $ 51.88 million
Sep 1 $ 0.0128
-2.26%
$ 195.01 million $ 43.07 million
Aug 25 $ 0.0133
-3.44%
$ 198.16 million $ 57.89 million
Aug 18 $ 0.0142
+0.24%
$ 207.76 million $ 75.54 million
Aug 11 $ 0.0141
-3.30%
$ 213.19 million $ 115.31 million
Aug 4 $ 0.0145
+7.61%
$ 220.48 million $ 67.18 million
Jul 28 $ 0.0135
-17.66%
$ 203.46 million $ 118.17 million
Jul 21 $ 0.0163
+2.77%
$ 247.26 million $ 309.22 million
Jul 14 $ 0.0151
+6.26%
$ 238.92 million $ 150.76 million
Jul 7 $ 0.0142
+10.21%
$ 214.31 million $ 123.06 million
Jun 30 $ 0.0128
-11.48%
$ 194.43 million $ 67.12 million
Jun 23 $ 0.0139
-4.09%
$ 217.85 million $ 129.5 million
Jun 16 $ 0.0154
-18.85%
$ 219.11 million $ 428.98 million
Jun 9 $ 0.0186
+18.26%
$ 286.33 million $ 1.43 billion
Jun 2 $ 0.0155
+40.72%
$ 237.1 million $ 966.69 million
May 26 $ 0.011
-9.32%
$ 166.22 million $ 64.58 million
Download