Ravencoin Historical Data

RVN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.0629
-10.46%
$ -- $ 560.09 million
Jan 2022 $ 0.0703
-28.82%
$ -- $ 2.22 billion
Dec 2021 $ 0.0987
-8.24%
$ 1.03 billion $ 1.2 billion
Nov 2021 $ 0.108
-10.98%
$ 1.1 billion $ 1.86 billion
Oct 2021 $ 0.121
+25.97%
$ 1.21 billion $ 1.67 billion
Sep 2021 $ 0.0959
-25.44%
$ 935.89 million $ 1.73 billion
Aug 2021 $ 0.129
+94.57%
$ 1.23 billion $ 3.82 billion
Jul 2021 $ 0.0655
+16.32%
$ 610.25 million $ 1.17 billion
Jun 2021 $ 0.0562
-32.86%
$ 511.76 million $ 1.33 billion
May 2021 $ 0.0785
-54.64%
$ 697.35 million $ 3.54 billion
Apr 2021 $ 0.173
-8.06%
$ 1.5 billion $ 7.5 billion
Mar 2021 $ 0.195
+49.04%
$ 1.65 billion $ 9.82 billion
Feb 2021 $ 0.131
+433.27%
$ 1.08 billion $ 12.33 billion
Jan 2021 $ 0.0231
+83.50%
$ 185.57 million $ 1.58 billion
Dec 2020 $ 0.0126
-12.67%
$ 98.37 million $ 221.51 million
Nov 2020 $ 0.0141
+24.94%
$ 105.58 million $ 293.42 million
Oct 2020 $ 0.0113
-20.20%
$ 83.2 million $ 172.35 million
Sep 2020 $ 0.0141
-36.96%
$ 101.12 million $ 259.69 million
Aug 2020 $ 0.0225
+9.10%
$ 155.64 million $ 876.08 million
Jul 2020 $ 0.0206
+8.68%
$ 138.06 million $ 548.15 million
Jun 2020 $ 0.0189
-3.98%
$ 122.92 million $ 593.43 million
May 2020 $ 0.0197
+4.12%
$ 123.92 million $ 709.37 million
Apr 2020 $ 0.0189
+23.46%
$ 114.7 million $ 326.03 million
Mar 2020 $ 0.0153
-40.31%
$ 89.54 million $ 329.92 million
Feb 2020 $ 0.0257
-5.71%
$ 57.98 million $ 689.45 million
Jan 2020 $ 0.0273
+19.09%
$ -- $ 268.49 million
Dec 2019 $ 0.0229
+0.70%
$ -- $ 403.52 million
Nov 2019 $ 0.0228
-21.40%
$ -- $ 240.13 million
Oct 2019 $ 0.029
-5.79%
$ -- $ 501.05 million
Sep 2019 $ 0.0307
-4.69%
$ -- $ 434.88 million
Aug 2019 $ 0.0322
-25.03%
$ -- $ 352.55 million
Jul 2019 $ 0.0429
-18.40%
$ -- $ 518.66 million
Jun 2019 $ 0.0526
-11.98%
$ -- $ 781.69 million
May 2019 $ 0.0597
+19.41%
$ -- $ 475.79 million
Apr 2019 $ 0.0497
-18.37%
$ -- $ 573.86 million
Mar 2019 $ 0.061
+355.99%
$ -- $ 1.17 billion
Feb 2019 $ 0.0134
+23.15%
$ -- $ 101.29 million
Jan 2019 $ 0.0109
-14.97%
$ -- $ 52.58 million
Dec 2018 $ 0.0127
-29.40%
$ -- $ 43.23 million
Nov 2018 $ 0.018
-56.35%
$ 40.66 million $ 2.47 million
Oct 2018 $ 0.0438
+210.24%
$ -- $ 201,314
Sep 2018 $ 0.014
-40.54%
$ -- $ 198,709
Aug 2018 $ 0.0236
-1.47%
$ -- $ 209,138
Jul 2018 $ 0.0206
+24.39%
$ -- $ 219,090
Jun 2018 $ 0.0148
-52.24%
$ -- $ 197,715
May 2018 $ 0.0307
-2.81%
$ -- $ 264,217
Apr 2018 $ 0.0323
-26.89%
$ -- $ 237,493
Mar 2018 $ 0.0398
+48.43%
$ -- $ 178,019
Download