RVNGBP

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNGBP Crypto 41,230,037 KAWPOW
  Change % Change Current Price Bid Offer
0.000299 2.74% 0.011225 0.011142 0.011225
High Low Open Prev. Close 52 Week Range
0.011452 0.010855 0.010925 0.010925 0.003303 - 0.07046
Exchange Time Size Trade Price Currency
BINA 14:56:54 3,552.00 0.011225 GBP
Price x Volume Volume Base Symbol Related Pairs
694,574.88 61,830,784.14 RVN RVNEUR RVNUSD RVNBTC

RVNGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0135680.0141490.010221116,062,039.60-0.002344-17.27%
1 Month0.0182040.0187280.010221130,832,445.44-0.00698-38.34%
3 Months0.0153370.0212230.010221280,990,230.48-0.004112-26.81%
6 Months0.0125820.0212230.003303311,252,350.12-0.001357-10.79%
1 Year0.0276540.070460.003303291,356,594.00-0.016429-59.41%
3 Years0.0173320.4970860.003303262,700,494.52-0.006108-35.24%
5 Years0.0173320.4970860.003303262,700,494.52-0.006108-35.24%

RVNGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.010902 -0.001045 -8.75% 0.011938 0.012425 0.010221 250,736,738.00
Sep 20 2020 0.011947 -0.00069 -5.46% 0.012207 0.012932 0.011413 128,955,273.00
Sep 19 2020 0.012637 0.000353 2.87% 0.012291 0.012874 0.011927 63,488,473.00
Sep 18 2020 0.012284 -0.000454 -3.56% 0.012414 0.013019 0.012006 67,985,522.00
Sep 17 2020 0.012738 0.000105 0.83% 0.012626 0.013061 0.012017 54,752,857.00
Sep 16 2020 0.012632 -0.000378 -2.91% 0.013059 0.01331 0.012057 136,537,888.00
Sep 15 2020 0.01301 -0.000882 -6.35% 0.013568 0.014149 0.012486 109,977,523.00
Sep 14 2020 0.013893 0.000561 4.21% 0.013583 0.014071 0.012756 88,412,269.00
Sep 13 2020 0.013332 -0.000486 -3.52% 0.013826 0.015296 0.012601 153,399,525.00
Sep 12 2020 0.013817 0.000309 2.29% 0.01352 0.014892 0.013349 66,144,138.00
Sep 11 2020 0.013508 -0.000099 -0.73% 0.013631 0.013855 0.012928 58,713,769.00
Sep 10 2020 0.013607 0.000451 3.43% 0.013029 0.013678 0.012697 48,988,936.00
Sep 09 2020 0.013156 0.000215 1.66% 0.012754 0.014316 0.012295 81,338,367.00
Sep 08 2020 0.012941 -0.00000600 -0.05% 0.013045 0.013298 0.012261 91,957,341.00
Sep 07 2020 0.012948 -0.00000100 -0.01% 0.012994 0.013236 0.011901 98,376,945.00
Sep 06 2020 0.012949 0.000626 5.08% 0.012437 0.013255 0.011972 86,674,575.00
Sep 05 2020 0.012323 -0.001309 -9.60% 0.013629 0.014731 0.011303 205,058,698.00
Sep 04 2020 0.013632 0.000324 2.44% 0.014358 0.014793 0.012845 192,904,276.00
Sep 03 2020 0.013307 -0.002225 -14.32% 0.015501 0.0162 0.012926 228,762,945.00
Sep 02 2020 0.015532 -0.001141 -6.84% 0.016688 0.017171 0.014984 202,400,107.00
Sep 01 2020 0.016673 -0.000195 -1.16% 0.017185 0.017621 0.016419 202,698,467.00
Aug 31 2020 0.016868 0.000032 0.19% 0.016861 0.01754 0.016234 136,885,700.00
Aug 30 2020 0.016836 0.000024 0.14% 0.016474 0.017324 0.016213 99,934,053.00
Aug 29 2020 0.016812 0.000453 2.77% 0.016552 0.017176 0.015929 151,192,551.00
Aug 28 2020 0.016359 0.000288 1.79% 0.015974 0.016944 0.015881 96,170,269.00
Aug 27 2020 0.016072 -0.001069 -6.24% 0.016969 0.017672 0.01571 172,415,570.00
Aug 26 2020 0.017141 0.000242 1.43% 0.01686 0.017755 0.016028 132,966,849.00
Aug 25 2020 0.016899 -0.001064 -5.92% 0.018204 0.018728 0.016023 255,478,836.00
Aug 24 2020 0.017963 0.000448 2.56% 0.017601 0.01877 0.016919 225,256,299.00
Aug 23 2020 0.017515 -0.000722 -3.96% 0.017787 0.018587 0.017147 112,553,351.00
Aug 22 2020 0.018237 0.000488 2.75% 0.01739 0.01858 0.016725 192,146,663.00
See More Historical Prices »


Your Recent History
COIN
RVNGBP
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.