Ravencoin (RVN)
Add to Watchlist
Market Cap:
$ 160 889 043
RVN/USD
$ 0.01862483
RVN/BTC
0.000003 BTC
- 1 hour -1.19%
- 1 day +2.53%
- 1 week -1.31%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05.07.2020 | $ 0.01887000 | $ 0.01897000 | $ 0.01860000 | $ 0.01866000 | $ 4 431 936.60 |
| 04.07.2020 | $ 0.01810000 | $ 0.01908000 | $ 0.01809000 | $ 0.01885000 | $ 25 694 473.00 |
| 03.07.2020 | $ 0.01837000 | $ 0.01847000 | $ 0.01806000 | $ 0.01809000 | $ 27 693 835.10 |
| 02.07.2020 | $ 0.01897000 | $ 0.01913000 | $ 0.01783000 | $ 0.01838000 | $ 48 912 778.50 |
| 01.07.2020 | $ 0.01890000 | $ 0.01924000 | $ 0.01866000 | $ 0.01897000 | $ 21 287 163.30 |
| 30.06.2020 | $ 0.01897000 | $ 0.01921000 | $ 0.01871000 | $ 0.01890000 | $ 25 988 173.90 |
| 29.06.2020 | $ 0.01880000 | $ 0.01915000 | $ 0.01864000 | $ 0.01899000 | $ 34 872 980.40 |
| 28.06.2020 | $ 0.01824000 | $ 0.01924000 | $ 0.01787000 | $ 0.01877000 | $ 31 214 333.60 |
| 27.06.2020 | $ 0.01935000 | $ 0.01959000 | $ 0.01733000 | $ 0.01824000 | $ 54 618 144.00 |
| 26.06.2020 | $ 0.01999000 | $ 0.02002000 | $ 0.01917000 | $ 0.01934000 | $ 43 136 611.00 |
| 25.06.2020 | $ 0.02039000 | $ 0.02044000 | $ 0.01938000 | $ 0.02000000 | $ 47 024 208.40 |
| 24.06.2020 | $ 0.02135000 | $ 0.02167000 | $ 0.02005000 | $ 0.02041000 | $ 58 005 725.00 |
| 23.06.2020 | $ 0.02108000 | $ 0.02171000 | $ 0.02065000 | $ 0.02135000 | $ 39 055 289.00 |
| 22.06.2020 | $ 0.02047000 | $ 0.02124000 | $ 0.02047000 | $ 0.02108000 | $ 38 641 599.00 |
| 21.06.2020 | $ 0.02077000 | $ 0.02160000 | $ 0.02040000 | $ 0.02049000 | $ 43 983 646.30 |
| 20.06.2020 | $ 0.02089000 | $ 0.02126000 | $ 0.02008000 | $ 0.02074000 | $ 49 822 069.20 |
| 19.06.2020 | $ 0.02183000 | $ 0.02185000 | $ 0.02067000 | $ 0.02089000 | $ 66 697 391.20 |
| 18.06.2020 | $ 0.02201000 | $ 0.02333000 | $ 0.02140000 | $ 0.02183000 | $ 96 587 531.00 |
| 17.06.2020 | $ 0.02172000 | $ 0.02259000 | $ 0.02101000 | $ 0.02195000 | $ 121 146 382.80 |
| 16.06.2020 | $ 0.01995000 | $ 0.02189000 | $ 0.01977000 | $ 0.02172000 | $ 77 290 782.60 |
| 15.06.2020 | $ 0.01994000 | $ 0.02015000 | $ 0.01890000 | $ 0.01994000 | $ 37 920 109.20 |
| 14.06.2020 | $ 0.02077000 | $ 0.02100000 | $ 0.01957000 | $ 0.01994000 | $ 35 996 142.80 |
| 13.06.2020 | $ 0.02006000 | $ 0.02080000 | $ 0.01977000 | $ 0.02075000 | $ 30 714 246.00 |
| 12.06.2020 | $ 0.01952000 | $ 0.02033000 | $ 0.01935000 | $ 0.02005000 | $ 31 551 667.60 |
| 11.06.2020 | $ 0.02122000 | $ 0.02206000 | $ 0.01857000 | $ 0.01953000 | $ 97 400 043.10 |
| 10.06.2020 | $ 0.02080000 | $ 0.02171000 | $ 0.02064000 | $ 0.02116000 | $ 53 439 158.70 |
| 09.06.2020 | $ 0.02085000 | $ 0.02139000 | $ 0.02035000 | $ 0.02080000 | $ 31 362 722.90 |
| 08.06.2020 | $ 0.02020000 | $ 0.02133000 | $ 0.02016000 | $ 0.02088000 | $ 53 706 559.90 |
| 07.06.2020 | $ 0.02010000 | $ 0.02029000 | $ 0.01932000 | $ 0.02020000 | $ 25 629 853.00 |
| 06.06.2020 | $ 0.02000000 | $ 0.02037000 | $ 0.01976000 | $ 0.02011000 | $ 15 510 796.00 |