RVNUSD

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNUSD Crypto 428,877,516 KAWPOW
  Change % Change Current Price Bid Offer
-0.003213 -2.08% 0.151176 0.150682 0.151181
Open High Low Prev. Close 52 Week Range
0.154389 0.158141 0.147908 0.154389 0.0065 - 0.290
Exchange Time Size Trade Price Currency
BTRX 10:35:03 10,052.00 0.151176 USD
Price x Volume Volume Base Symbol Related Pairs
167,327.34 1,088,989.55 RVN RVNEUR RVNGBP RVNBTC

RVNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1548870.1800.0724136,532,321.53-0.003711-2.40%
1 Month0.0298080.2900.0259059,062,938.330.121368407.17%
3 Months0.0135830.2900.0125,388,147.120.1375931,012.98%
6 Months0.0160990.2900.0105243,195,020.440.135077839.04%
1 Year0.0283880.2900.00655,807,425.450.122788432.54%
3 Years0.0398410.641770.0065142,365,563.080.111336279.45%
5 Years0.0169920.641770.0065141,943,122.830.134184789.68%

RVNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.154389 0.006186 4.17% 0.14939 0.162701 0.072413 3,670,015.00
Mar 04 2021 0.148203 -0.010798 -6.79% 0.159004 0.162701 0.072413 5,986,789.00
Mar 03 2021 0.159001 -0.002196 -1.36% 0.1615 0.168 0.156899 5,354,104.00
Mar 02 2021 0.161197 -0.008803 -5.18% 0.16958 0.180 0.130801 4,426,001.00
Mar 01 2021 0.170 0.0369 27.72% 0.129201 0.180 0.129201 10,543,820.00
Feb 28 2021 0.1331 -0.0086 -6.07% 0.142377 0.150 0.116 10,076,311.00
Feb 27 2021 0.1417 -0.013282 -8.57% 0.154887 0.16128 0.136579 5,669,207.00
Feb 26 2021 0.154982 -0.010877 -6.56% 0.16267 0.190382 0.147825 6,805,885.00
Feb 25 2021 0.165859 -0.016339 -8.97% 0.181713 0.200 0.165589 5,961,499.00
Feb 24 2021 0.182198 0.003905 2.19% 0.179455 0.200 0.165589 5,347,973.00
Feb 23 2021 0.178293 -0.022561 -11.23% 0.175425 0.204229 0.139 10,508,486.00
Feb 22 2021 0.200854 -0.005629 -2.73% 0.208 0.249 0.1458 14,504,677.00
Feb 21 2021 0.206483 -0.017517 -7.82% 0.228927 0.290 0.1381 11,325,747.00
Feb 20 2021 0.224 0.07513 50.47% 0.1507 0.290 0.096458 29,038,338.00
Feb 19 2021 0.14887 0.048115 47.75% 0.100 0.195 0.096458 29,343,244.00
Feb 18 2021 0.100755 0.027453 37.45% 0.074161 0.102 0.071361 11,183,997.00
Feb 17 2021 0.073302 -0.00541 -6.87% 0.077578 0.082688 0.071361 3,673,781.00
Feb 16 2021 0.078712 0.003839 5.13% 0.074639 0.083 0.062 5,034,397.00
Feb 15 2021 0.074873 0.001562 2.13% 0.072324 0.088681 0.056817 7,814,305.00
Feb 14 2021 0.073311 0.015792 27.46% 0.05742 0.088681 0.056817 15,649,464.00
Feb 13 2021 0.057519 0.007438 14.85% 0.050081 0.059883 0.049915 6,975,959.00
Feb 12 2021 0.050081 0.001756 3.63% 0.04831 0.052376 0.04288 5,351,307.00
Feb 11 2021 0.048325 -0.000555 -1.14% 0.049025 0.055 0.034 5,459,811.00
Feb 10 2021 0.04888 0.0064 15.07% 0.042417 0.055 0.034 11,837,688.00
Feb 09 2021 0.04248 0.00758 21.72% 0.0349 0.0449 0.034368 10,197,951.00
Feb 08 2021 0.0349 0.0027 8.39% 0.031972 0.036032 0.031001 4,731,961.00
Feb 07 2021 0.0322 -0.000801 -2.43% 0.031286 0.033127 0.028301 2,980,245.00
Feb 06 2021 0.033001 0.003301 11.11% 0.029808 0.035 0.025905 5,530,481.00
See More Historical Prices »


Your Recent History
COIN
RVNUSD
Ravencoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.