RVNUSD

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNUSD Crypto 386,126,614 KAWPOW
  Change % Change Current Price Bid Offer
-0.003005 -8.21% 0.033597 0.033573 0.033695
Open High Low Prev. Close 52 Week Range
0.036602 0.036602 0.0334 0.036602 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
BTRX 20:40:04 600.00 0.033597 USD
Price x Volume Volume Base Symbol Related Pairs
40.75 1,215.20 RVN RVNEUR RVNGBP RVNBTC

RVNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

RVNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 0.033819 -0.002262 -6.27% 0.036081 0.037245 0.0334 1,621,992.00
Aug 16 2022 0.036081 -0.000686 -1.87% 0.036767 0.037115 0.0358 95,789.00
Aug 15 2022 0.036767 0.00000900 0.02% 0.036797 0.038185 0.035843 244,764.00
Aug 14 2022 0.036758 -0.002215 -5.68% 0.038973 0.039833 0.036528 582,329.00
Aug 13 2022 0.038973 -0.000588 -1.49% 0.039561 0.040385 0.038776 227,945.00
Aug 12 2022 0.039561 -0.00053 -1.32% 0.040091 0.040371 0.038762 145,766.00
Aug 11 2022 0.040091 0.003093 8.36% 0.036998 0.0419 0.036998 604,405.00
Aug 10 2022 0.036998 0.001367 3.84% 0.035631 0.037703 0.034991 328,027.00
Aug 09 2022 0.035631 -0.002542 -6.66% 0.038382 0.038399 0.034717 739,493.00
Aug 08 2022 0.038173 -0.001207 -3.07% 0.03962 0.040382 0.037859 731,814.00
Aug 07 2022 0.03938 0.001499 3.96% 0.037881 0.040078 0.03739 338,985.00
Aug 06 2022 0.037881 -0.00158 -4.00% 0.039461 0.039667 0.037858 758,179.00
Aug 05 2022 0.039461 0.004113 11.64% 0.035348 0.039828 0.035199 590,288.00
Aug 04 2022 0.035348 -0.000775 -2.15% 0.036123 0.037296 0.03472 374,531.00
Aug 03 2022 0.036123 -0.000021 -0.06% 0.036144 0.038108 0.0353 806,977.00
Aug 02 2022 0.036144 -0.002603 -6.72% 0.038747 0.039 0.035283 795,381.00
Aug 01 2022 0.038747 0.001922 5.22% 0.037526 0.039394 0.037 1,287,986.00
Jul 31 2022 0.036825 -0.004149 -10.13% 0.041667 0.041667 0.036776 960,180.00
Jul 30 2022 0.040974 0.001929 4.94% 0.038562 0.046231 0.036355 1,271,797.00
Jul 29 2022 0.039045 0.005986 18.11% 0.033059 0.042695 0.032407 1,525,684.00
Jul 28 2022 0.033059 0.005693 20.80% 0.027355 0.036496 0.02732 1,486,990.00
Jul 27 2022 0.027366 0.002871 11.72% 0.024495 0.027366 0.024254 482,611.00
Jul 26 2022 0.024495 -0.000442 -1.77% 0.024738 0.026452 0.02386 476,836.00
Jul 25 2022 0.024937 -0.002569 -9.34% 0.026234 0.026322 0.024905 637,363.00
Jul 24 2022 0.027506 0.000721 2.69% 0.026785 0.027506 0.026428 424,511.00
Jul 23 2022 0.026785 0.000148 0.56% 0.026637 0.027306 0.025787 199,623.00
Jul 22 2022 0.026637 -0.001179 -4.24% 0.027816 0.028966 0.02656 634,228.00
Jul 21 2022 0.027816 -0.000088 -0.32% 0.027904 0.028186 0.026703 167,635.00
Jul 20 2022 0.027904 0.000113 0.41% 0.027791 0.030044 0.027287 3,564,784.00
Jul 19 2022 0.027791 -0.000209 -0.75% 0.028 0.028374 0.026354 803,495.00
Jul 18 2022 0.028 0.004238 17.84% 0.024047 0.029483 0.024047 464,181.00
Jul 17 2022 0.023762 0.000882 3.85% 0.02288 0.024378 0.0228 414,921.00
Jul 16 2022 0.02288 0.000344 1.53% 0.022536 0.023157 0.021972 443,614.00
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.

Log in to InvestorsHub
Register Now