Ravencoin Historical Data - RVNUSD

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNUSD Crypto 92,715,997 X16Rv2
  Change % Change Current Price Bid Offer
0.000089 0.27% 0.032992 0.031818 0.033286
High Low Open Prev. Close 52 Week Range
0.033923 0.031769 0.032903 0.032903 0.010055 - 0.10059
Exchange Time Size Trade Price Currency
BTRX 10:06:28 55,000.00 0.033215 USD
Price x Volume Volume Base Symbol Related Pairs
7,792,687.84 235,539,316.88 RVN RVNEUR RVNGBP RVNBTC

RVNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0333880.0417770.029985682,274,461.32-0.000395-1.18%
1 Month0.0260660.0417770.024753364,536,469.640.00692626.57%
3 Months0.0217440.0417770.019567314,100,002.290.01124851.73%
6 Months0.0324930.100590.019447245,431,940.190.00051.54%
1 Year0.0104370.100590.010055288,316,004.760.022555216.10%
3 Years0.0169920.641770.009221217,221,349.450.01694.16%
5 Years0.0169920.641770.009221217,221,349.450.01694.16%

RVNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 17 2020 0.032858 -0.002757 -7.74% 0.035223 0.035562 0.029985 625,784,474.00
Feb 16 2020 0.035614 -0.001093 -2.98% 0.036746 0.038387 0.031915 519,518,764.00
Feb 15 2020 0.036707 -0.003791 -9.36% 0.040441 0.041452 0.035805 435,336,421.00
Feb 14 2020 0.040498 0.004102 11.27% 0.034926 0.041777 0.034153 1,343,054,699.00
Feb 13 2020 0.036396 -0.000329 -0.90% 0.034926 0.03821 0.034153 815,892,695.00
Feb 12 2020 0.036725 0.001729 4.94% 0.034926 0.03821 0.034153 639,583,280.00
Feb 11 2020 0.034996 0.000973 2.86% 0.033388 0.035469 0.032312 396,750,891.00
Feb 10 2020 0.034023 -0.000717 -2.06% 0.034293 0.034847 0.03185 236,894,673.00
Feb 09 2020 0.03474 0.001051 3.12% 0.033887 0.03602 0.032217 250,570,181.00
Feb 08 2020 0.033689 -0.002697 -7.41% 0.036328 0.036436 0.032734 292,438,509.00
Feb 07 2020 0.036386 0.002499 7.38% 0.034072 0.037584 0.033932 330,340,949.00
Feb 06 2020 0.033887 0.001975 6.19% 0.031779 0.035947 0.030848 616,721,008.00
Feb 05 2020 0.031912 0.000285 0.90% 0.031514 0.032273 0.029774 434,069,613.00
Feb 04 2020 0.031627 0.000942 3.07% 0.030647 0.032578 0.029314 542,818,384.00
Feb 03 2020 0.030685 0.002111 7.39% 0.028444 0.03144 0.026768 683,859,309.00
Feb 02 2020 0.028574 0.000889 3.21% 0.027489 0.029261 0.026489 227,145,677.00
Feb 01 2020 0.027686 0.000162 0.59% 0.02755 0.028015 0.026244 110,796,305.00
Jan 31 2020 0.027524 -0.000401 -1.44% 0.027771 0.028101 0.026863 119,368,147.00
Jan 30 2020 0.027924 0.000893 3.30% 0.026837 0.028021 0.026341 163,536,884.00
Jan 29 2020 0.027031 -0.000325 -1.19% 0.027373 0.02814 0.026512 155,791,520.00
Jan 28 2020 0.027356 0.000544 2.03% 0.0267 0.027587 0.02625 150,422,723.00
Jan 27 2020 0.026812 0.000295 1.11% 0.02637 0.027083 0.025834 148,643,970.00
Jan 26 2020 0.026517 0.000655 2.53% 0.025826 0.026629 0.0253 123,964,087.00
Jan 25 2020 0.025862 0.000081 0.31% 0.02579 0.026157 0.024894 128,020,171.00
Jan 24 2020 0.025781 0.00042 1.66% 0.0266 0.026718 0.024753 210,898,646.00
Jan 23 2020 0.02536 -0.001271 -4.77% 0.0266 0.026718 0.025093 150,732,960.00
Jan 22 2020 0.026631 0.000164 0.62% 0.026613 0.02735 0.025603 121,605,773.00
Jan 21 2020 0.026467 0.000218 0.83% 0.026066 0.027454 0.025243 232,460,423.00
Jan 20 2020 0.026249 0.000286 1.10% 0.026023 0.028431 0.024996 81,176,556.00
Jan 19 2020 0.025963 -0.001375 -5.03% 0.02728 0.028293 0.025205 6,443,696.00
Jan 18 2020 0.027338 -0.00073 -2.60% 0.028048 0.028362 0.026709 236,608,253.00
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.