Ravencoin (RVN)
Add to Watchlist
Market Cap:
$ 160 889 043
RVN/USD
$ 0.01560940
RVN/BTC
0.000002 BTC
- 1 hour +0.23%
- 1 day +0.25%
- 1 week +0.32%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03.04.2020 | $ 0.01554000 | $ 0.01563000 | $ 0.01554000 | $ 0.01558000 | $ 44 352.20 |
| 02.04.2020 | $ 0.01562000 | $ 0.01627000 | $ 0.01517000 | $ 0.01562000 | $ 34 430 927.70 |
| 01.04.2020 | $ 0.01518000 | $ 0.01575000 | $ 0.01458000 | $ 0.01551000 | $ 35 068 580.80 |
| 31.03.2020 | $ 0.01456000 | $ 0.01557000 | $ 0.01456000 | $ 0.01516000 | $ 18 404 299.40 |
| 30.03.2020 | $ 0.01355000 | $ 0.01500000 | $ 0.01349000 | $ 0.01462000 | $ 17 183 168.80 |
| 29.03.2020 | $ 0.01428000 | $ 0.01430000 | $ 0.01349000 | $ 0.01359000 | $ 12 965 154.50 |
| 28.03.2020 | $ 0.01441000 | $ 0.01441000 | $ 0.01370000 | $ 0.01431000 | $ 18 046 527.70 |
| 27.03.2020 | $ 0.01576000 | $ 0.01601000 | $ 0.01433000 | $ 0.01442000 | $ 22 120 590.40 |
| 26.03.2020 | $ 0.01516000 | $ 0.01617000 | $ 0.01506000 | $ 0.01572000 | $ 23 431 744.50 |
| 25.03.2020 | $ 0.01511000 | $ 0.01558000 | $ 0.01436000 | $ 0.01513000 | $ 19 357 282.90 |
| 24.03.2020 | $ 0.01474000 | $ 0.01530000 | $ 0.01452000 | $ 0.01515000 | $ 36 506 857.70 |
| 23.03.2020 | $ 0.01319000 | $ 0.01485000 | $ 0.01301000 | $ 0.01474000 | $ 20 178 802.90 |
| 22.03.2020 | $ 0.01468000 | $ 0.01530000 | $ 0.01310000 | $ 0.01329000 | $ 16 512 268.50 |
| 21.03.2020 | $ 0.01470000 | $ 0.01532000 | $ 0.01376000 | $ 0.01471000 | $ 16 818 457.80 |
| 20.03.2020 | $ 0.01534000 | $ 0.01765000 | $ 0.01300000 | $ 0.01475000 | $ 47 088 879.10 |
| 19.03.2020 | $ 0.01316000 | $ 0.01576000 | $ 0.01295000 | $ 0.01531000 | $ 28 944 722.60 |
| 18.03.2020 | $ 0.01305000 | $ 0.01335000 | $ 0.01200000 | $ 0.01314000 | $ 18 945 996.70 |
| 17.03.2020 | $ 0.01217000 | $ 0.01348000 | $ 0.01192000 | $ 0.01307000 | $ 17 127 140.20 |
| 16.03.2020 | $ 0.01257000 | $ 0.01271000 | $ 0.01068000 | $ 0.01207000 | $ 37 294 934.50 |
| 15.03.2020 | $ 0.01364000 | $ 0.01557000 | $ 0.01331000 | $ 0.01388000 | $ 16 731 097.10 |
| 14.03.2020 | $ 0.01436000 | $ 0.01539000 | $ 0.01329000 | $ 0.01356000 | $ 18 689 957.00 |
| 13.03.2020 | $ 0.01150000 | $ 0.01579000 | $ 0.00712000 | $ 0.01438000 | $ 74 058 605.40 |
| 12.03.2020 | $ 0.02324000 | $ 0.02337000 | $ 0.01032000 | $ 0.01150000 | $ 97 346 924.90 |
| 11.03.2020 | $ 0.02348000 | $ 0.02413000 | $ 0.02156000 | $ 0.02319000 | $ 34 593 594.10 |
| 10.03.2020 | $ 0.02336000 | $ 0.02430000 | $ 0.02225000 | $ 0.02350000 | $ 19 945 734.10 |
| 09.03.2020 | $ 0.02294000 | $ 0.02353000 | $ 0.02186000 | $ 0.02346000 | $ 13 775 714.80 |
| 08.03.2020 | $ 0.02656000 | $ 0.02656000 | $ 0.02301000 | $ 0.02331000 | $ 29 803 114.50 |
| 07.03.2020 | $ 0.02791000 | $ 0.02898000 | $ 0.02632000 | $ 0.02656000 | $ 32 399 101.70 |
| 06.03.2020 | $ 0.02836000 | $ 0.02854000 | $ 0.02730000 | $ 0.02790000 | $ 28 058 442.70 |
| 05.03.2020 | $ 0.02754000 | $ 0.02935000 | $ 0.02754000 | $ 0.02830000 | $ 47 513 659.30 |