RVNEUR

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNEUR Crypto 254,556,634 KAWPOW
  Change % Change Current Price Bid Offer
-0.000757 -3.58% 0.020414 0.020295 0.020731
Open High Low Prev. Close 52 Week Range
0.021171 0.0213 0.020217 0.021171 0.016339 - 0.122442
Exchange Time Size Trade Price Currency
BITV 06:18:16 488.64 0.020414 EUR
Price x Volume Volume Base Symbol Related Pairs
8,891.43 435,043.63 RVN RVNUSD RVNGBP RVNBTC

RVNEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0207360.0217430.0205781,549,287.24-0.000322-1.55%
1 Month0.0254070.0255320.0190373,535,113.91-0.004993-19.65%
3 Months0.051390.0779250.0190377,155,611.54-0.030976-60.28%
6 Months0.0265290.0779250.0163398,727,135.31-0.006115-23.05%
1 Year0.0814350.1224420.01633920,184,780.59-0.061021-74.93%
3 Years0.0257460.2414150.003752137,858,452.18-0.005332-20.71%
5 Years0.0193410.5574530.003752167,561,409.130.0010735.55%

RVNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 0.021171 0.000395 1.90% 0.020776 0.021171 0.020776 1,283,881.00
Dec 05 2022 0.020776 -0.000072 -0.35% 0.021255 0.02146 0.02072 1,010,143.00
Dec 04 2022 0.020848 0.000244 1.18% 0.020592 0.020905 0.020578 846,095.00
Dec 03 2022 0.020604 -0.000724 -3.39% 0.021328 0.021484 0.020583 1,511,173.00
Dec 02 2022 0.021328 0.00044 2.11% 0.020651 0.021743 0.020619 3,120,690.00
Dec 01 2022 0.020888 -0.000061 -0.29% 0.021302 0.021302 0.020699 1,537,583.00
Nov 30 2022 0.020949 0.000298 1.44% 0.020736 0.021442 0.020736 1,535,441.00
Nov 29 2022 0.020651 0.000086 0.42% 0.020565 0.020883 0.020399 2,945,372.00
Nov 28 2022 0.020565 -0.000584 -2.76% 0.021356 0.021356 0.019845 2,078,518.00
Nov 27 2022 0.021149 -0.000116 -0.55% 0.021265 0.021903 0.021106 1,324,422.00
Nov 26 2022 0.021265 -0.000143 -0.67% 0.021408 0.022111 0.021141 2,397,579.00
Nov 25 2022 0.021408 -0.000922 -4.13% 0.02178 0.02178 0.021172 1,576,682.00
Nov 24 2022 0.02233 0.000655 3.02% 0.021791 0.022856 0.021631 6,469,312.00
Nov 23 2022 0.021675 0.001648 8.23% 0.020027 0.024141 0.019992 21,297,978.00
Nov 22 2022 0.020027 0.000367 1.87% 0.019612 0.020108 0.019037 1,565,738.00
Nov 21 2022 0.01966 -0.000229 -1.15% 0.019824 0.020019 0.019162 5,224,115.00
Nov 20 2022 0.019889 -0.001035 -4.95% 0.020924 0.021893 0.019635 3,571,523.00
Nov 19 2022 0.020924 0.000167 0.80% 0.020736 0.021029 0.020286 1,421,193.00
Nov 18 2022 0.020757 0.000281 1.37% 0.020476 0.020977 0.020401 443,740.00
Nov 17 2022 0.020476 -0.000134 -0.65% 0.02061 0.020783 0.020369 556,843.00
Nov 16 2022 0.02061 -0.000962 -4.46% 0.021572 0.021817 0.020405 2,960,378.00
Nov 15 2022 0.021572 0.000044 0.20% 0.021419 0.022034 0.021229 2,203,267.00
Nov 14 2022 0.021528 0.001019 4.97% 0.020 0.021709 0.019424 3,626,288.00
Nov 13 2022 0.020509 -0.000554 -2.63% 0.021066 0.021638 0.020288 1,420,717.00
Nov 12 2022 0.021063 -0.001177 -5.29% 0.025407 0.025407 0.020818 1,263,951.00
Nov 11 2022 0.02224 -0.001881 -7.80% 0.025407 0.025407 0.021155 4,093,388.00
Nov 10 2022 0.024121 0.002047 9.27% 0.019652 0.024363 0.019599 9,957,436.00
Nov 09 2022 0.022074 -0.003333 -13.12% 0.025407 0.025532 0.020776 11,739,728.00
Nov 08 2022 0.025407 -0.004591 -15.30% 0.029944 0.030092 0.022351 7,019,233.00
Nov 07 2022 0.029998 -0.000383 -1.26% 0.030596 0.030718 0.029429 6,359,796.00
Nov 06 2022 0.030381 -0.001594 -4.99% 0.032047 0.032537 0.03035 2,611,702.00
Nov 05 2022 0.031975 -0.000263 -0.82% 0.032315 0.033573 0.031801 2,145,199.00
See More Historical Prices ยป