ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.845
      -0.34%
      Bitcoin
      64,222.90
      0.35%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Ravencoin (Binance:RVNUSDT)

      6. Ravencoin (Binance:RVNUSDT) Historical

      RVNUSDT Ravencoin

      0.03107
      0.0001 (0.32%)
      20:35:01 - Realtime Data

      RVNUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 05 2024 0.03097 0.00041 1.34% 0.0306 0.03172 0.02986 90,126,863.00
      May 04 2024 0.03056 -0.00016 -0.52% 0.03073 0.03137 0.03027 78,531,493.00
      May 03 2024 0.03072 0.00182 6.30% 0.02889 0.03092 0.02862 88,110,480.00
      May 02 2024 0.0289 0.00037 1.30% 0.02847 0.02924 0.02743 103,356,410.00
      May 01 2024 0.02853 -0.00015 -0.52% 0.02865 0.02903 0.02588 155,358,823.00
      Apr 30 2024 0.02868 -0.0018 -5.91% 0.03042 0.03108 0.02765 111,690,963.00
      Apr 29 2024 0.03048 -0.00035 -1.14% 0.03095 0.0313 0.02955 126,206,344.00
      Apr 28 2024 0.03083 -0.00141 -4.37% 0.0323 0.0328 0.03066 87,814,264.00
      Apr 27 2024 0.03224 -0.00042 -1.29% 0.03275 0.03305 0.03124 123,891,267.00
      Apr 26 2024 0.03266 -0.00143 -4.19% 0.03423 0.03436 0.03222 184,693,886.00
      Apr 25 2024 0.03409 0.00105 3.18% 0.03306 0.03554 0.03145 247,670,399.00
      Apr 24 2024 0.03304 -0.00004 -0.12% 0.03317 0.03636 0.03239 475,496,899.00
      Apr 23 2024 0.03308 -0.00079 -2.33% 0.03384 0.03485 0.03273 181,925,144.00
      Apr 22 2024 0.03387 0.00231 7.32% 0.0317 0.0342 0.03135 209,813,821.00
      Apr 21 2024 0.03156 -0.00107 -3.28% 0.0325 0.0328 0.0309 179,899,719.00
      Apr 20 2024 0.03263 0.00212 6.95% 0.03057 0.03326 0.0302 159,571,254.00
      Apr 19 2024 0.03051 0.00023 0.76% 0.03007 0.03175 0.02726 244,206,751.00
      Apr 18 2024 0.03028 0.00214 7.60% 0.02822 0.03038 0.0274 165,527,251.00
      Apr 17 2024 0.02814 -0.00189 -6.29% 0.02992 0.03106 0.02742 236,299,989.00
      Apr 16 2024 0.03003 0.00056 1.90% 0.02944 0.03024 0.02787 259,155,454.00
      Apr 15 2024 0.02947 -0.00197 -6.27% 0.03131 0.03276 0.02819 406,908,094.00
      Apr 14 2024 0.03144 0.00231 7.93% 0.02903 0.03201 0.02765 507,611,844.00
      Apr 13 2024 0.02913 -0.00384 -11.65% 0.03298 0.03516 0.0263 694,579,695.00
      Apr 12 2024 0.03297 -0.00734 -18.21% 0.04056 0.04146 0.02956 580,166,933.00
      Apr 11 2024 0.04031 -0.00179 -4.25% 0.04207 0.04359 0.03977 273,075,506.00
      Apr 10 2024 0.0421 0.00095 2.31% 0.04101 0.0427 0.03773 347,269,311.00
      Apr 09 2024 0.04115 -0.00103 -2.44% 0.04215 0.0432 0.03964 338,860,260.00
      Apr 08 2024 0.04218 0.00204 5.08% 0.04001 0.04409 0.03882 369,202,144.00
      Apr 07 2024 0.04014 -0.0001 -0.25% 0.04021 0.04162 0.03942 216,797,412.00
      Apr 06 2024 0.04024 0.00036 0.90% 0.03977 0.04104 0.03926 264,783,762.00
      Apr 05 2024 0.03988 0.00063 1.61% 0.03946 0.04098 0.03716 372,295,523.00
      Apr 04 2024 0.03925 -0.00021 -0.53% 0.03956 0.04278 0.03862 590,345,798.00
      Apr 03 2024 0.03946 -0.00488 -11.01% 0.04409 0.04479 0.03852 677,953,624.00
      Apr 02 2024 0.04434 -0.00375 -7.80% 0.04787 0.04942 0.0435 801,088,792.00
      Apr 01 2024 0.04809 -0.00177 -3.55% 0.04987 0.05257 0.04549 1,084,025,335.00
      Mar 31 2024 0.04986 -0.00826 -14.21% 0.05818 0.06097 0.04874 1,569,642,535.00
      Mar 30 2024 0.05812 0.0136 30.55% 0.04411 0.06077 0.04292 2,039,663,512.00
      Mar 29 2024 0.04452 0.0087 24.29% 0.03582 0.05352 0.0353 4,457,106,108.00
      Mar 28 2024 0.03582 0.00168 4.92% 0.03435 0.03687 0.03366 521,082,547.00
      Mar 27 2024 0.03414 -0.00479 -12.30% 0.03804 0.03858 0.0333 1,066,338,106.00
      Mar 26 2024 0.03893 0.01001 34.61% 0.02893 0.0396 0.02893 1,209,128,009.00
      Mar 25 2024 0.02892 0.00201 7.47% 0.02679 0.02945 0.02671 212,749,217.00
      Mar 24 2024 0.02691 0.00106 4.10% 0.02594 0.02697 0.02528 98,212,335.00
      Mar 23 2024 0.02585 0.00024 0.94% 0.02551 0.02664 0.02516 94,305,721.00
      Mar 22 2024 0.02561 -0.0007 -2.66% 0.02625 0.02687 0.02477 145,343,442.00
      Mar 21 2024 0.02631 0.00056 2.17% 0.02566 0.02682 0.02534 177,090,166.00
      Mar 20 2024 0.02575 0.00248 10.66% 0.02342 0.02593 0.02237 170,023,499.00
      Mar 19 2024 0.02327 -0.00264 -10.19% 0.02594 0.02625 0.02248 231,119,677.00
      Mar 18 2024 0.02591 -0.00174 -6.29% 0.02752 0.02792 0.02555 134,276,614.00
      Mar 17 2024 0.02765 0.00083 3.09% 0.02704 0.02806 0.02517 163,877,466.00
      Mar 16 2024 0.02682 -0.00232 -7.96% 0.02917 0.02941 0.02618 162,415,688.00
      Mar 15 2024 0.02914 -0.00347 -10.64% 0.03124 0.03158 0.02684 154,738,277.00
      Mar 14 2024 0.03261 0.00 0.00% 0.03261 0.03261 0.03261 0.00
      Mar 13 2024 0.03261 0.00024 0.74% 0.03231 0.03363 0.03118 245,093,504.00
      Mar 12 2024 0.03237 -0.0014 -4.15% 0.03367 0.03395 0.03066 410,508,000.00
      Mar 11 2024 0.03377 0.00478 16.49% 0.029 0.0345 0.02786 1,223,167,133.00
      Mar 10 2024 0.02899 0.00101 3.61% 0.02791 0.02994 0.02756 346,466,556.00
      Mar 09 2024 0.02798 -0.00015 -0.53% 0.02813 0.0285 0.02773 157,027,776.00
      Mar 08 2024 0.02813 0.00001 0.04% 0.02813 0.0284 0.026 194,910,189.00
      Mar 07 2024 0.02812 0.00036 1.30% 0.02771 0.0284 0.02715 194,858,920.00
      Mar 06 2024 0.02776 0.0017 6.52% 0.0262 0.02806 0.02512 247,291,362.00
      Mar 05 2024 0.02606 -0.00252 -8.82% 0.02848 0.03021 0.0235 418,338,827.00
      Mar 04 2024 0.02858 0.00055 1.96% 0.02803 0.02893 0.02727 295,356,754.00
      Mar 03 2024 0.02803 -0.00119 -4.07% 0.02912 0.02942 0.02666 240,360,206.00
      Mar 02 2024 0.02922 0.00226 8.38% 0.02687 0.02935 0.02667 308,767,995.00
      Mar 01 2024 0.02696 0.00124 4.82% 0.02585 0.027 0.02572 127,008,067.00
      Feb 29 2024 0.02572 0.00007 0.27% 0.02561 0.0274 0.02501 372,261,799.00
      Feb 28 2024 0.02565 0.00016 0.63% 0.02558 0.02728 0.02333 342,020,073.00
      Feb 27 2024 0.02549 -0.00052 -2.00% 0.02601 0.02734 0.02505 252,523,605.00
      Feb 26 2024 0.02601 0.0006 2.36% 0.02537 0.02668 0.02474 246,113,080.00
      Feb 25 2024 0.02541 0.00135 5.61% 0.02397 0.02599 0.02366 284,820,864.00
      Feb 24 2024 0.02406 0.00148 6.55% 0.02265 0.026 0.02219 354,198,786.00
      Feb 23 2024 0.02258 0.00022 0.98% 0.02242 0.0236 0.02198 230,626,347.00
      Feb 22 2024 0.02236 0.00075 3.47% 0.02165 0.02348 0.02113 219,723,664.00
      Feb 21 2024 0.02161 -0.00069 -3.09% 0.02231 0.02253 0.02065 117,911,131.00
      Feb 20 2024 0.0223 -0.00069 -3.00% 0.023 0.02308 0.02125 176,364,372.00
      Feb 19 2024 0.02299 -0.0003 -1.29% 0.02316 0.02342 0.02224 223,565,071.00
      Feb 18 2024 0.02329 0.00204 9.60% 0.02125 0.0243 0.02101 431,358,654.00
      Feb 17 2024 0.02125 0.00 0.00% 0.02124 0.02157 0.02033 114,495,846.00
      Feb 16 2024 0.02125 -0.00003 -0.14% 0.02132 0.02172 0.02072 116,324,067.00
      Feb 15 2024 0.02128 0.00068 3.30% 0.02054 0.02142 0.02037 149,583,556.00
      Feb 14 2024 0.0206 0.00071 3.57% 0.01988 0.02064 0.01967 104,789,827.00
      Feb 13 2024 0.01989 -0.00018 -0.90% 0.02009 0.02022 0.01917 94,596,135.00
      Feb 12 2024 0.02007 0.00044 2.24% 0.01959 0.02013 0.01932 97,116,649.00
      Feb 11 2024 0.01963 -0.0003 -1.51% 0.01989 0.0202 0.0195 78,995,619.00
      Feb 10 2024 0.01993 -0.00043 -2.11% 0.02041 0.02055 0.01956 210,144,884.00
      Feb 09 2024 0.02036 0.00189 10.23% 0.01851 0.02275 0.01847 959,597,780.00
      Feb 08 2024 0.01847 0.00015 0.82% 0.01833 0.01857 0.01816 59,961,339.00
      Feb 07 2024 0.01832 0.00081 4.63% 0.01753 0.01852 0.01742 71,984,764.00
      Feb 06 2024 0.01751 -0.00009 -0.51% 0.01758 0.01775 0.01737 40,117,653.00

      Your Recent History

      BINA
      RVNUSDT
      Ravencoin
      Delayed Upgrade Clock