RVNUSD

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNUSD Crypto 39,499,114 KAWPOW
  Change % Change Current Price Bid Offer
-0.000498 -3.45% 0.01392 0.01393 0.013971
High Low Open Prev. Close 52 Week Range
0.01469 0.01387 0.014418 0.014418 0.0065 - 0.042534
Exchange Time Size Trade Price Currency
BTRX 11:45:54 7,154.08 0.01392 USD
Price x Volume Volume Base Symbol Related Pairs
14,690.34 1,013,275.03 RVN RVNEUR RVNGBP RVNBTC

RVNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0137960.01740.0129652,550,865.420.0001240.90%
1 Month0.0114580.01740.0105241,567,354.780.00246221.49%
3 Months0.0160990.0198840.0105241,294,388.05-0.002179-13.54%
6 Months0.0205080.02840.010956,475.46-0.006588-32.12%
1 Year0.0229790.0425340.006590,113,464.47-0.009059-39.42%
3 Years0.0169920.641770.0065156,661,261.84-0.003072-18.08%
5 Years0.0169920.641770.0065156,661,261.84-0.003072-18.08%

RVNUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Nov 28 2020 0.014418 0.000524 3.77% 0.014007 0.01499 0.013739 2,203,217.00
Nov 27 2020 0.013894 -0.000171 -1.22% 0.014 0.014454 0.013146 1,662,078.00
Nov 26 2020 0.014065 -0.001073 -7.09% 0.015598 0.01699 0.012965 3,234,998.00
Nov 25 2020 0.015138 -0.001242 -7.58% 0.016459 0.0174 0.01428 2,561,371.00
Nov 24 2020 0.01638 0.001759 12.03% 0.014621 0.0173 0.01428 3,813,368.00
Nov 23 2020 0.014621 0.00071 5.10% 0.013911 0.01499 0.01301 2,079,919.00
Nov 22 2020 0.013911 0.000115 0.83% 0.013796 0.0142 0.01301 2,301,103.00
Nov 21 2020 0.013796 0.001153 9.12% 0.012643 0.0141 0.0123 4,377,002.00
Nov 20 2020 0.012643 -0.000068 -0.53% 0.012711 0.013 0.01245 1,022,397.00
Nov 19 2020 0.012711 -0.000075 -0.59% 0.012786 0.013186 0.0124 736,691.00
Nov 18 2020 0.012786 -0.000418 -3.17% 0.013204 0.013204 0.0125 1,066,917.00
Nov 17 2020 0.013204 0.000327 2.54% 0.012892 0.013653 0.012753 924,342.00
Nov 16 2020 0.012877 0.000029 0.23% 0.012848 0.013082 0.012401 597,051.00
Nov 15 2020 0.012848 0.000172 1.36% 0.012676 0.013601 0.012473 686,945.00
Nov 14 2020 0.012676 -0.000424 -3.24% 0.0131 0.01338 0.012607 259,598.00
Nov 13 2020 0.0131 0.000301 2.35% 0.012787 0.01338 0.012725 1,127,727.00
Nov 12 2020 0.012799 -0.000231 -1.77% 0.01303 0.013489 0.012454 609,018.00
Nov 11 2020 0.01303 -0.000448 -3.32% 0.013478 0.013489 0.012848 408,120.00
Nov 10 2020 0.013478 0.000997 7.99% 0.012481 0.0135 0.012058 636,216.00
Nov 09 2020 0.012481 -0.000022 -0.18% 0.012425 0.0135 0.012058 392,351.00
Nov 08 2020 0.012503 0.000667 5.64% 0.011745 0.015857 0.011557 896,296.00
Nov 07 2020 0.011836 -0.000821 -6.49% 0.012657 0.015857 0.011557 4,376,252.00
Nov 06 2020 0.012657 0.000342 2.78% 0.012318 0.0129 0.011443 1,179,089.00
Nov 05 2020 0.012315 0.000805 6.99% 0.01151 0.012424 0.011443 248,824.00
Nov 04 2020 0.01151 -0.000188 -1.61% 0.011698 0.0127 0.010602 3,530,352.00
Nov 03 2020 0.011698 0.000522 4.67% 0.011176 0.012 0.010602 1,162,740.00
Nov 02 2020 0.011176 -0.000167 -1.47% 0.011343 0.011404 0.010524 1,175,774.00
Nov 01 2020 0.011343 -0.000115 -1.00% 0.011458 0.011477 0.011 616,163.00
Oct 31 2020 0.011458 0.000195 1.73% 0.011263 0.01178 0.010725 538,864.00
Oct 30 2020 0.011263 -0.00007 -0.62% 0.011482 0.01178 0.010725 1,598,219.00
Oct 29 2020 0.011333 0.000055 0.49% 0.011278 0.011671 0.01118 829,621.00
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.