Ravencoin Ravencoin (RVN)
0.04563200 USD (-3.44%)
0.00001132 BTC

Share Watch
1 hour
0.14%
24 hours
-3.44%
7 days
64.84%
Market Cap
$144,279,000 USD
Volume (24h)
$39,734,100 USD
Circulating Supply
3,161,790,000 RVN
Total Supply
3,161,790,000 RVN
Max Supply
21,000,000,000 RVN
RVN
USD

RavencoinRavencoin (RVN) 30 Days Historical Price Data

Ravencoin Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 22, 2019 $0.04689135 $0.04857207 $0.04310406 $0.04374352 $53,816,776
2 Mar 21, 2019 $0.04000111 $0.04883106 $0.03999730 $0.04788553 $78,721,152
3 Mar 20, 2019 $0.03439469 $0.04003133 $0.03250043 $0.03981671 $38,026,416
4 Mar 19, 2019 $0.03141420 $0.03715907 $0.03141420 $0.03371269 $19,681,464
5 Mar 18, 2019 $0.02866367 $0.03170776 $0.02846605 $0.03093366 $14,901,199
6 Mar 17, 2019 $0.02827907 $0.02926357 $0.02745060 $0.02870981 $6,177,085.50
7 Mar 16, 2019 $0.02942570 $0.02942570 $0.02692500 $0.02821761 $8,544,845
8 Mar 15, 2019 $0.02564460 $0.02981981 $0.02530273 $0.02894624 $12,425,238
9 Mar 14, 2019 $0.02567037 $0.02721430 $0.02481382 $0.02568855 $8,877,824
10 Mar 13, 2019 $0.02549847 $0.03073514 $0.02502033 $0.02580166 $20,525,300
11 Mar 12, 2019 $0.02485443 $0.02667306 $0.02320286 $0.02566381 $12,280,183
12 Mar 11, 2019 $0.02756798 $0.02902175 $0.02479421 $0.02480907 $18,169,210
13 Mar 10, 2019 $0.03022321 $0.03283815 $0.02684685 $0.02707906 $25,577,292
14 Mar 09, 2019 $0.03364026 $0.03367277 $0.02946322 $0.02964269 $32,234,770
15 Mar 08, 2019 $0.03445900 $0.03813199 $0.03218000 $0.03379007 $81,495,784
16 Mar 07, 2019 $0.02663744 $0.03451284 $0.02656761 $0.03286820 $56,688,544
17 Mar 06, 2019 $0.02316057 $0.02733473 $0.02265217 $0.02631138 $25,741,214
18 Mar 05, 2019 $0.02455719 $0.02518095 $0.02172448 $0.02249410 $43,705,044
19 Mar 04, 2019 $0.02370116 $0.02771140 $0.02141129 $0.02450617 $34,659,960
20 Mar 03, 2019 $0.01956983 $0.02331887 $0.01833001 $0.02309796 $36,997,456
21 Mar 02, 2019 $0.01613233 $0.02025048 $0.01580901 $0.01924376 $14,915,008
22 Mar 01, 2019 $0.01325832 $0.01598237 $0.01317915 $0.01598237 $17,743,136
23 Feb 28, 2019 $0.01284644 $0.01497709 $0.01265395 $0.01334451 $14,464,969
24 Feb 27, 2019 $0.01164804 $0.01326538 $0.01147209 $0.01281504 $6,486,956
25 Feb 26, 2019 $0.01063659 $0.01199817 $0.01059747 $0.01163826 $2,447,366
26 Feb 25, 2019 $0.01031907 $0.01090495 $0.01027071 $0.01066993 $2,668,502.25
27 Feb 24, 2019 $0.01138087 $0.01190887 $0.01024586 $0.01039144 $3,082,298.50
28 Feb 23, 2019 $0.01183002 $0.01186840 $0.01092812 $0.01136220 $5,833,572
29 Feb 22, 2019 $0.01078581 $0.01202400 $0.01074194 $0.01181321 $2,458,742.25
30 Feb 21, 2019 $0.01125464 $0.01128108 $0.01055719 $0.01073198 $1,655,194.50

* All Date/Time are in UTC time.