Ravencoin (RVN)
Add to Watchlist
Market Cap:
$ 378 827 025
RVN/USD
$ 0.03655489
RVN/BTC
0.000005 BTC
- 1 hour +1.09%
- 1 day -0.61%
- 1 week +0.91%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17.08.2022 | $ 0.03615000 | $ 0.03660000 | $ 0.03600000 | $ 0.03654000 | $ 1 670 163.60 |
| 16.08.2022 | $ 0.03673000 | $ 0.03715000 | $ 0.03559000 | $ 0.03614000 | $ 56 948 952.10 |
| 15.08.2022 | $ 0.03682000 | $ 0.03854000 | $ 0.03561000 | $ 0.03673000 | $ 65 460 802.40 |
| 14.08.2022 | $ 0.03871000 | $ 0.03986000 | $ 0.03590000 | $ 0.03682000 | $ 72 726 731.60 |
| 13.08.2022 | $ 0.03985000 | $ 0.04060000 | $ 0.03848000 | $ 0.03871000 | $ 80 570 065.80 |
| 12.08.2022 | $ 0.04009000 | $ 0.04056000 | $ 0.03828000 | $ 0.03988000 | $ 121 239 207.60 |
| 11.08.2022 | $ 0.03703000 | $ 0.04249000 | $ 0.03697000 | $ 0.04007000 | $ 334 751 951.30 |
| 10.08.2022 | $ 0.03575000 | $ 0.03777000 | $ 0.03450000 | $ 0.03703000 | $ 105 194 224.40 |
| 09.08.2022 | $ 0.03838000 | $ 0.03849000 | $ 0.03417000 | $ 0.03575000 | $ 137 964 118.20 |
| 08.08.2022 | $ 0.03942000 | $ 0.04046000 | $ 0.03724000 | $ 0.03840000 | $ 102 783 469.20 |
| 07.08.2022 | $ 0.03810000 | $ 0.04020000 | $ 0.03722000 | $ 0.03942000 | $ 75 324 955.00 |
| 06.08.2022 | $ 0.03949000 | $ 0.03972000 | $ 0.03762000 | $ 0.03812000 | $ 52 704 961.60 |
| 05.08.2022 | $ 0.03534000 | $ 0.04034000 | $ 0.03509000 | $ 0.03949000 | $ 159 965 923.50 |
| 04.08.2022 | $ 0.03619000 | $ 0.03742000 | $ 0.03448000 | $ 0.03534000 | $ 84 482 177.30 |
| 03.08.2022 | $ 0.03592000 | $ 0.03824000 | $ 0.03500000 | $ 0.03619000 | $ 99 745 619.60 |
| 02.08.2022 | $ 0.03864000 | $ 0.03956000 | $ 0.03486000 | $ 0.03592000 | $ 152 925 358.20 |
| 01.08.2022 | $ 0.03704000 | $ 0.03978000 | $ 0.03686000 | $ 0.03865000 | $ 142 459 709.90 |
| 31.07.2022 | $ 0.04182000 | $ 0.04191000 | $ 0.03672000 | $ 0.03705000 | $ 169 129 169.70 |
| 30.07.2022 | $ 0.03836000 | $ 0.04252000 | $ 0.03612000 | $ 0.04178000 | $ 259 966 467.30 |
| 29.07.2022 | $ 0.03309000 | $ 0.04399000 | $ 0.03208000 | $ 0.03835000 | $ 604 590 265.10 |
| 28.07.2022 | $ 0.02749000 | $ 0.03678000 | $ 0.02709000 | $ 0.03310000 | $ 438 994 113.30 |
| 27.07.2022 | $ 0.02463000 | $ 0.02759000 | $ 0.02412000 | $ 0.02749000 | $ 78 885 981.30 |
| 26.07.2022 | $ 0.02422000 | $ 0.02466000 | $ 0.02359000 | $ 0.02462000 | $ 51 012 241.10 |
| 25.07.2022 | $ 0.02682000 | $ 0.02691000 | $ 0.02419000 | $ 0.02421000 | $ 51 635 072.90 |
| 24.07.2022 | $ 0.02653000 | $ 0.02748000 | $ 0.02638000 | $ 0.02681000 | $ 31 927 859.40 |
| 23.07.2022 | $ 0.02647000 | $ 0.02742000 | $ 0.02554000 | $ 0.02654000 | $ 42 257 223.50 |
| 22.07.2022 | $ 0.02809000 | $ 0.02889000 | $ 0.02617000 | $ 0.02647000 | $ 69 080 244.60 |
| 21.07.2022 | $ 0.02766000 | $ 0.02840000 | $ 0.02636000 | $ 0.02809000 | $ 75 891 000.80 |
| 20.07.2022 | $ 0.02795000 | $ 0.03008000 | $ 0.02708000 | $ 0.02765000 | $ 134 998 132.20 |
| 19.07.2022 | $ 0.02791000 | $ 0.02850000 | $ 0.02615000 | $ 0.02796000 | $ 115 596 614.80 |