Ravencoin (RVN)
Add to Watchlist
Market Cap:
$ 125 133 400
RVN/USD
$ 0.01902682
RVN/BTC
0.000003 BTC
- 1 hour 0%
- 1 day +26.77%
- 1 week +43.96%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24.11.2020 | $ 0.01364000 | $ 0.01364000 | $ 0.01364000 | $ 0.01364000 | $ 0.00000000 |
| 23.11.2020 | $ 0.01350000 | $ 0.01388000 | $ 0.01311000 | $ 0.01364000 | $ 12 493 100.40 |
| 22.11.2020 | $ 0.01398000 | $ 0.01431000 | $ 0.01291000 | $ 0.01349000 | $ 52 754 791.10 |
| 21.11.2020 | $ 0.01259000 | $ 0.01412000 | $ 0.01245000 | $ 0.01398000 | $ 58 963 011.90 |
| 20.11.2020 | $ 0.01268000 | $ 0.01296000 | $ 0.01211000 | $ 0.01260000 | $ 39 746 822.00 |
| 19.11.2020 | $ 0.01276000 | $ 0.01290000 | $ 0.01229000 | $ 0.01271000 | $ 22 921 066.10 |
| 18.11.2020 | $ 0.01321000 | $ 0.01334000 | $ 0.01250000 | $ 0.01279000 | $ 34 825 305.40 |
| 17.11.2020 | $ 0.01282000 | $ 0.01362000 | $ 0.01281000 | $ 0.01318000 | $ 28 291 485.80 |
| 16.11.2020 | $ 0.01282000 | $ 0.01311000 | $ 0.01262000 | $ 0.01284000 | $ 21 199 715.70 |
| 15.11.2020 | $ 0.01276000 | $ 0.01289000 | $ 0.01240000 | $ 0.01282000 | $ 12 350 601.10 |
| 14.11.2020 | $ 0.01314000 | $ 0.01330000 | $ 0.01251000 | $ 0.01278000 | $ 24 063 761.70 |
| 13.11.2020 | $ 0.01278000 | $ 0.01333000 | $ 0.01269000 | $ 0.01313000 | $ 22 325 205.00 |
| 12.11.2020 | $ 0.01291000 | $ 0.01292000 | $ 0.01239000 | $ 0.01278000 | $ 30 437 793.50 |
| 11.11.2020 | $ 0.01317000 | $ 0.01339000 | $ 0.01285000 | $ 0.01293000 | $ 32 283 941.30 |
| 10.11.2020 | $ 0.01244000 | $ 0.01333000 | $ 0.01233000 | $ 0.01316000 | $ 36 840 275.50 |
| 09.11.2020 | $ 0.01239000 | $ 0.01259000 | $ 0.01201000 | $ 0.01245000 | $ 26 942 321.40 |
| 08.11.2020 | $ 0.01175000 | $ 0.01284000 | $ 0.01167000 | $ 0.01241000 | $ 24 177 766.60 |
| 07.11.2020 | $ 0.01260000 | $ 0.01312000 | $ 0.01146000 | $ 0.01175000 | $ 63 354 302.80 |
| 06.11.2020 | $ 0.01220000 | $ 0.01288000 | $ 0.01211000 | $ 0.01255000 | $ 39 966 183.10 |
| 05.11.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 04.11.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 03.11.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 02.11.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 01.11.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 31.10.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 30.10.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 29.10.2020 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.01176000 | $ 0.00000000 |
| 28.10.2020 | $ 0.01168000 | $ 0.01196000 | $ 0.01164000 | $ 0.01176000 | $ 4 690 516.90 |
| 27.10.2020 | $ 0.01194000 | $ 0.01200000 | $ 0.01159000 | $ 0.01170000 | $ 28 674 351.70 |
| 26.10.2020 | $ 0.01227000 | $ 0.01243000 | $ 0.01176000 | $ 0.01197000 | $ 24 528 442.00 |