ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,100.00
      2.07%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.44
      -0.14%
      Bitcoin
      66,833.33
      0.64%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ravencoin (Cryptocurrency:RVNEUR)

      6. Ravencoin (Cryptocurrency:RVNEUR) Historical

      RVNEUR Ravencoin

      0.031504
      -0.001064 (-3.27%)
      21:42:18 - Realtime Data

      RVNEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.032568 0.002938 9.92% 0.02959 0.032609 0.02959 497,906.00
      Apr 22 2024 0.02963 0.00004 0.14% 0.02959 0.03007 0.02959 21,988.00
      Apr 21 2024 0.02959 0.000491 1.69% 0.030674 0.030674 0.029104 6,397,203.00
      Apr 20 2024 0.029099 0.000274 0.95% 0.028741 0.029099 0.02848 14,305.00
      Apr 19 2024 0.028825 0.002265 8.53% 0.028489 0.029756 0.025839 11,032,658.00
      Apr 18 2024 0.02656 0.000201 0.76% 0.026359 0.02656 0.025716 53,742.00
      Apr 17 2024 0.026359 -0.001896 -6.71% 0.028062 0.028774 0.02576 9,068,777.00
      Apr 16 2024 0.028255 0.000368 1.32% 0.027887 0.02847 0.026269 2,128,485.00
      Apr 15 2024 0.027887 -0.002121 -7.07% 0.029433 0.030741 0.0266 4,600,589.00
      Apr 14 2024 0.030008 0.001935 6.89% 0.027891 0.030489 0.026754 4,668,209.00
      Apr 13 2024 0.028073 -0.003005 -9.67% 0.030928 0.033268 0.024673 10,203,695.00
      Apr 12 2024 0.031078 -0.006188 -16.60% 0.039065 0.039065 0.027566 17,687,960.00
      Apr 11 2024 0.037266 -0.001799 -4.61% 0.039065 0.040414 0.037089 10,054,515.00
      Apr 10 2024 0.039065 0.001122 2.96% 0.037927 0.039769 0.035048 5,394,428.00
      Apr 09 2024 0.037943 -0.000937 -2.41% 0.038755 0.039753 0.03675 4,056,988.00
      Apr 08 2024 0.03888 0.001878 5.08% 0.037 0.040414 0.035919 10,316,756.00
      Apr 07 2024 0.037002 -0.000442 -1.18% 0.037164 0.038388 0.036328 2,730,374.00
      Apr 06 2024 0.037444 0.000495 1.34% 0.036919 0.037878 0.036488 883,491.00
      Apr 05 2024 0.036949 0.001128 3.15% 0.036463 0.037811 0.034415 12,265,193.00
      Apr 04 2024 0.035821 -0.000735 -2.01% 0.036463 0.039397 0.035779 8,610,297.00
      Apr 03 2024 0.036556 -0.004776 -11.56% 0.041214 0.041506 0.03563 24,105,191.00
      Apr 02 2024 0.041332 -0.003501 -7.81% 0.044755 0.045834 0.040449 37,902,484.00
      Apr 01 2024 0.044833 -0.008394 -15.77% 0.046154 0.04881 0.042191 59,269,549.00
      Mar 31 2024 0.053227 -0.001014 -1.87% 0.054058 0.0555 0.053127 4,656,734.00
      Mar 30 2024 0.054241 0.018336 51.07% 0.041282 0.056399 0.039805 197,021,258.00
      Mar 29 2024 0.035905 0.003115 9.50% 0.033288 0.0368 0.032764 8,518,158.00
      Mar 28 2024 0.03279 0.0012 3.80% 0.03151 0.034195 0.031155 31,481,376.00
      Mar 27 2024 0.03159 0.004432 16.32% 0.035685 0.03578 0.030712 92,978,030.00
      Mar 26 2024 0.027158 0.000538 2.02% 0.02662 0.027269 0.02662 218,600.00
      Mar 25 2024 0.02662 0.002579 10.73% 0.025 0.027118 0.024852 7,490,394.00
      Mar 24 2024 0.024041 -0.000059 -0.24% 0.0241 0.024213 0.02401 25,346.00
      Mar 23 2024 0.0241 0.000079 0.33% 0.024175 0.024599 0.0241 165,961.00
      Mar 22 2024 0.024021 -0.000154 -0.64% 0.024175 0.0245 0.024021 6,110.00
      Mar 21 2024 0.024175 0.000614 2.61% 0.023561 0.024655 0.023326 2,925,384.00
      Mar 20 2024 0.023561 0.001119 4.99% 0.025198 0.025198 0.020679 2,574,676.00
      Mar 19 2024 0.022442 -0.002638 -10.52% 0.025198 0.025198 0.022311 603,835.00
      Mar 18 2024 0.02508 -0.000118 -0.47% 0.02508 0.025136 0.024577 90,917.00
      Mar 17 2024 0.025198 0.000587 2.39% 0.024636 0.025736 0.022855 4,305,043.00
      Mar 16 2024 0.024611 -0.002249 -8.37% 0.02686 0.027029 0.02398 12,165,846.00
      Mar 15 2024 0.02686 -0.001963 -6.81% 0.0288 0.028937 0.02445 27,110,439.00
      Mar 14 2024 0.028823 -0.0014 -4.63% 0.029699 0.030516 0.028126 10,611,405.00
      Mar 13 2024 0.030223 -0.000462 -1.51% 0.026447 0.030223 0.026447 152,515.00
      Mar 12 2024 0.030685 -0.000331 -1.07% 0.030695 0.030912 0.030324 1,068,668.00
      Mar 11 2024 0.031016 0.004436 16.69% 0.026531 0.031694 0.025225 107,042,187.00
      Mar 10 2024 0.02658 0.001012 3.96% 0.02564 0.027171 0.025259 13,363,183.00
      Mar 09 2024 0.025568 -0.00011 -0.43% 0.025811 0.026115 0.025435 4,269,219.00
      Mar 08 2024 0.025678 0.000099 0.39% 0.025442 0.025972 0.024217 5,908,804.00
      Mar 07 2024 0.025579 0.000278 1.10% 0.025442 0.025579 0.0254 1,648.00
      Mar 06 2024 0.025301 0.001127 4.66% 0.024154 0.025619 0.023344 22,927,353.00
      Mar 05 2024 0.024174 -0.001894 -7.27% 0.026236 0.027845 0.021841 48,900,872.00
      Mar 04 2024 0.026068 -0.000926 -3.43% 0.025899 0.026327 0.025625 697,257.00
      Mar 03 2024 0.026994 0.001948 7.78% 0.024838 0.02707 0.024838 101,105.00
      Mar 02 2024 0.025046 0.000233 0.94% 0.024838 0.025181 0.0247 855,493.00
      Mar 01 2024 0.024813 -0.000024 -0.10% 0.023456 0.024902 0.023456 6,118,870.00
      Feb 29 2024 0.024837 0.001085 4.57% 0.023456 0.025141 0.023292 11,028,824.00
      Feb 28 2024 0.023752 0.000296 1.26% 0.023456 0.023847 0.023456 558,061.00
      Feb 27 2024 0.023456 0.000077 0.33% 0.020727 0.02517 0.020727 17,860,081.00
      Feb 26 2024 0.023379 0.001233 5.57% 0.023446 0.023913 0.023379 229,227.00
      Feb 25 2024 0.022146 0.001378 6.64% 0.020727 0.022261 0.020727 86,834.00
      Feb 24 2024 0.020768 -0.000153 -0.73% 0.020727 0.021059 0.020727 176,748.00
      Feb 23 2024 0.020921 0.000194 0.94% 0.020727 0.020921 0.020684 125,218.00
      Feb 22 2024 0.020727 0.000091 0.44% 0.019813 0.021707 0.019617 26,041,329.00
      Feb 21 2024 0.020636 -0.000314 -1.50% 0.019813 0.020756 0.019813 154,421.00
      Feb 20 2024 0.02095 -0.000132 -0.63% 0.021388 0.021388 0.020876 227,371.00
      Feb 19 2024 0.021082 0.001369 6.94% 0.021526 0.021531 0.021082 689,255.00
      Feb 18 2024 0.019713 0.00000500 0.03% 0.019813 0.019813 0.019662 163,843.00
      Feb 17 2024 0.019708 -0.000041 -0.21% 0.019749 0.019749 0.018903 3,132,462.00
      Feb 16 2024 0.019749 0.00000800 0.04% 0.019685 0.020178 0.019287 2,246,625.00
      Feb 15 2024 0.019741 0.000752 3.96% 0.018989 0.019887 0.018989 5,355,962.00
      Feb 14 2024 0.018989 0.000396 2.13% 0.018593 0.019132 0.018457 980,746.00
      Feb 13 2024 0.018593 0.000313 1.71% 0.018308 0.018707 0.017956 2,044,112.00
      Feb 12 2024 0.01828 -0.000162 -0.88% 0.018101 0.01828 0.018101 141,864.00
      Feb 11 2024 0.018442 0.000134 0.73% 0.018308 0.018524 0.018272 997,816.00
      Feb 10 2024 0.018308 0.001111 6.46% 0.018683 0.018801 0.017749 13,855,157.00
      Feb 09 2024 0.017197 0.000048 0.28% 0.017164 0.017197 0.017164 328.00
      Feb 08 2024 0.017149 0.000843 5.17% 0.016251 0.017247 0.016251 1,162,121.00
      Feb 07 2024 0.016306 0.000019 0.12% 0.016251 0.016346 0.016251 545.00
      Feb 06 2024 0.016287 -0.000302 -1.82% 0.016467 0.016495 0.016187 1,488,357.00
      Feb 05 2024 0.016589 0.000122 0.74% 0.016353 0.016654 0.016342 1,027,891.00
      Feb 04 2024 0.016467 -0.00016 -0.96% 0.016627 0.016755 0.016467 733,921.00
      Feb 03 2024 0.016627 -0.000204 -1.21% 0.016831 0.016866 0.016627 351,477.00
      Feb 02 2024 0.016831 0.000324 1.96% 0.016507 0.016831 0.016507 1,592,760.00
      Feb 01 2024 0.016507 -0.000125 -0.75% 0.016632 0.016773 0.016319 428,637.00
      Jan 31 2024 0.016632 -0.000168 -1.00% 0.016803 0.017118 0.016436 1,207,229.00
      Jan 30 2024 0.0168 -0.000474 -2.74% 0.017274 0.01747 0.0168 3,001,520.00
      Jan 29 2024 0.017274 0.000378 2.24% 0.016935 0.017299 0.016578 1,041,014.00
      Jan 28 2024 0.016896 -0.000355 -2.06% 0.017251 0.017439 0.016738 696,840.00
      Jan 27 2024 0.017251 0.000341 2.02% 0.01691 0.0173 0.016865 652,297.00
      Jan 26 2024 0.01691 0.000691 4.26% 0.016569 0.017041 0.016366 2,183,008.00
      Jan 25 2024 0.016219 -0.000194 -1.18% 0.016569 0.016569 0.016206 33,130.00

      Your Recent History

      COIN
      RVNEUR
      Ravencoin
      Delayed Upgrade Clock