ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RVNUST Ravencoin

0.023231
0.000051 (0.22%)
21:01:02 - Realtime Data

RVNUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.023228 -0.000681 -2.85% 0.023849 0.02452 0.02262 112,542,674.00
Jun 13 2024 0.023909 -0.000922 -3.71% 0.02475 0.02493 0.02327 106,593,322.00
Jun 12 2024 0.024831 0.000919 3.84% 0.023941 0.0256 0.02343 96,837,769.00
Jun 11 2024 0.023912 -0.00133 -5.27% 0.025198 0.02537 0.02315 148,004,512.00
Jun 10 2024 0.025242 -0.000338 -1.32% 0.02565 0.02595 0.02494 129,869,103.00
Jun 09 2024 0.02558 0.000448 1.78% 0.02505 0.02592 0.02485 73,319,547.00
Jun 08 2024 0.025132 -0.001198 -4.55% 0.02617 0.0265 0.02469 149,776,269.00
Jun 07 2024 0.02633 -0.002552 -8.84% 0.02886 0.02924 0.02385 235,960,926.00
Jun 06 2024 0.028882 -0.000398 -1.36% 0.02928 0.0297 0.0284 76,278,907.00
Jun 05 2024 0.02928 0.000211 0.73% 0.029059 0.0297 0.02867 161,372,610.00
Jun 04 2024 0.029069 0.000848 3.00% 0.02822 0.0296 0.02808 104,126,129.00
Jun 03 2024 0.028221 0.000481 1.73% 0.027719 0.0286 0.02748 87,095,970.00
Jun 02 2024 0.02774 -0.000301 -1.07% 0.02803 0.0283 0.02745 55,278,750.00
Jun 01 2024 0.028041 -0.000301 -1.06% 0.028329 0.02837 0.02793 45,533,738.00
May 31 2024 0.028342 -0.000216 -0.76% 0.02854 0.02892 0.02782 88,109,298.00
May 30 2024 0.028558 -0.000533 -1.83% 0.02909 0.02953 0.02803 95,299,672.00
May 29 2024 0.029091 -0.000339 -1.15% 0.029461 0.03014 0.02889 106,867,173.00
May 28 2024 0.02943 -0.001108 -3.63% 0.030601 0.030651 0.02901 121,401,680.00
May 27 2024 0.030538 0.000899 3.03% 0.02974 0.03108 0.02942 87,580,431.00
May 26 2024 0.029639 -0.00098 -3.20% 0.030668 0.03075 0.029393 54,098,945.00
May 25 2024 0.030619 0.000148 0.49% 0.030542 0.03096 0.0302 63,749,441.00
May 24 2024 0.030471 0.000462 1.54% 0.03002 0.03081 0.029071 89,333,058.00
May 23 2024 0.030009 -0.001053 -3.39% 0.03111 0.03165 0.0281 234,425,346.00
May 22 2024 0.031062 -0.000608 -1.92% 0.03162 0.03182 0.030521 107,916,254.00
May 21 2024 0.03167 -0.000468 -1.46% 0.032072 0.03268 0.03095 173,251,525.00
May 20 2024 0.032138 0.003457 12.05% 0.02876 0.03229 0.02822 231,588,213.00
May 19 2024 0.028681 -0.001519 -5.03% 0.03022 0.03064 0.0284 96,337,401.00
May 18 2024 0.0302 0.00043 1.44% 0.02981 0.03029 0.02921 88,676,887.00
May 17 2024 0.02977 0.00043 1.47% 0.02936 0.0303 0.02891 109,289,727.00
May 16 2024 0.02934 -0.000133 -0.45% 0.029438 0.02999 0.028301 127,413,277.00
May 15 2024 0.029473 0.002485 9.21% 0.02682 0.02956 0.02668 140,255,878.00
May 14 2024 0.026988 -0.001102 -3.92% 0.02809 0.02831 0.02688 120,238,596.00
May 13 2024 0.02809 0.000411 1.48% 0.027768 0.02889 0.02674 152,083,173.00
May 12 2024 0.027679 -0.000173 -0.62% 0.027828 0.02844 0.02761 59,407,480.00
May 11 2024 0.027852 -0.001128 -3.89% 0.028948 0.02939 0.02779 109,342,282.00
May 10 2024 0.02898 -0.001751 -5.70% 0.03076 0.03104 0.028521 160,886,880.00
May 09 2024 0.030731 0.000671 2.23% 0.03005 0.03093 0.02916 116,548,314.00
May 08 2024 0.03006 0.000352 1.18% 0.029698 0.030897 0.02891 160,976,935.00
May 07 2024 0.029708 -0.000702 -2.31% 0.030409 0.03089 0.02946 138,361,664.00
May 06 2024 0.03041 -0.00058 -1.87% 0.03101 0.03215 0.03035 161,309,614.00
May 05 2024 0.03099 0.000371 1.21% 0.030579 0.03172 0.02986 116,318,810.00
May 04 2024 0.030619 -0.000169 -0.55% 0.03072 0.03137 0.03024 107,012,093.00
May 03 2024 0.030788 0.001846 6.38% 0.028891 0.03092 0.02862 121,760,708.00
May 02 2024 0.028942 0.00043 1.51% 0.028552 0.02924 0.02741 145,932,998.00
May 01 2024 0.028512 -0.00024 -0.83% 0.028681 0.02904 0.02588 213,735,310.00
Apr 30 2024 0.028752 -0.001758 -5.76% 0.03048 0.0311 0.02765 167,004,862.00
Apr 29 2024 0.03051 -0.000348 -1.13% 0.030941 0.0313 0.02954 408,045,952.00
Apr 28 2024 0.030858 -0.00142 -4.40% 0.03224 0.03282 0.03065 116,876,797.00
Apr 27 2024 0.032278 -0.000361 -1.11% 0.03267 0.03305 0.03124 171,557,984.00
Apr 26 2024 0.032639 -0.001431 -4.20% 0.03409 0.034372 0.03222 234,767,404.00
Apr 25 2024 0.03407 0.00118 3.59% 0.03304 0.03554 0.03145 255,333,801.00
Apr 24 2024 0.03289 -0.00018 -0.54% 0.03308 0.03636 0.03239 597,495,138.00
Apr 23 2024 0.03307 -0.00081 -2.39% 0.03399 0.03485 0.03273 224,127,002.00
Apr 22 2024 0.03388 0.0023 7.28% 0.031607 0.034207 0.03134 389,405,880.00
Apr 21 2024 0.03158 -0.00105 -3.22% 0.03263 0.0328 0.03089 215,780,751.00
Apr 20 2024 0.03263 0.00199 6.49% 0.03051 0.03326 0.0302 211,017,419.00
Apr 19 2024 0.03064 0.00038 1.26% 0.030283 0.03175 0.02726 328,461,328.00
Apr 18 2024 0.03026 0.0021 7.46% 0.0281 0.03038 0.0274 213,382,522.00
Apr 17 2024 0.02816 -0.00176 -5.88% 0.029975 0.03106 0.0274 292,521,552.00
Apr 16 2024 0.02992 0.00048 1.63% 0.02947 0.03024 0.02786 314,129,420.00
Apr 15 2024 0.02944 -0.00218 -6.89% 0.03123 0.03276 0.02819 395,630,490.00
Apr 14 2024 0.03162 0.00223 7.59% 0.02913 0.03201 0.02765 615,242,084.00
Apr 13 2024 0.02939 -0.00353 -10.72% 0.03297 0.03516 0.02583 884,205,695.00
Apr 12 2024 0.03292 -0.00737 -18.29% 0.04031 0.04146 0.02846 726,082,605.00
Apr 11 2024 0.04029 -0.00197 -4.66% 0.0421 0.0436 0.03977 356,695,256.00
Apr 10 2024 0.04226 0.00104 2.52% 0.04115 0.0427 0.03773 445,214,322.00
Apr 09 2024 0.04122 -0.00114 -2.69% 0.04218 0.0432 0.03964 417,614,332.00
Apr 08 2024 0.04236 0.00227 5.66% 0.04001 0.0441 0.03882 460,163,621.00
Apr 07 2024 0.04009 -0.00019 -0.47% 0.04024 0.04165 0.03942 273,243,710.00
Apr 06 2024 0.04028 0.00027 0.67% 0.03988 0.04104 0.03926 345,644,030.00
Apr 05 2024 0.04001 0.00099 2.54% 0.03925 0.04098 0.03716 497,350,702.00
Apr 04 2024 0.03902 -0.00054 -1.37% 0.03946 0.04278 0.03862 738,858,063.00
Apr 03 2024 0.03956 -0.0049 -11.02% 0.04416 0.045 0.03852 796,420,243.00
Apr 02 2024 0.04446 -0.00394 -8.14% 0.04806 0.04944 0.0435 983,654,023.00
Apr 01 2024 0.0484 -0.00152 -3.04% 0.04987 0.05265 0.0453 1,315,893,071.00
Mar 31 2024 0.04992 -0.00865 -14.77% 0.05812 0.06097 0.04874 1,921,823,703.00
Mar 30 2024 0.05857 0.0136 30.24% 0.04452 0.06077 0.04292 2,478,533,135.00
Mar 29 2024 0.04497 0.00959 27.11% 0.03582 0.05352 0.0353 5,185,061,893.00
Mar 28 2024 0.03538 0.00118 3.45% 0.03414 0.03687 0.03366 650,744,481.00
Mar 27 2024 0.0342 -0.00436 -11.31% 0.03893 0.03893 0.0333 1,255,768,615.00
Mar 26 2024 0.03856 0.00977 33.94% 0.02892 0.03883 0.028872 1,356,657,566.00
Mar 25 2024 0.02879 0.00192 7.15% 0.02682 0.02945 0.02671 327,476,519.00
Mar 24 2024 0.02687 0.0009 3.47% 0.02585 0.02697 0.02528 132,496,089.00
Mar 23 2024 0.02597 0.000506 1.99% 0.02551 0.02664 0.02516 136,548,442.00
Mar 22 2024 0.025464 -0.000796 -3.03% 0.026312 0.02687 0.02477 199,253,829.00
Mar 21 2024 0.02626 0.00053 2.06% 0.02575 0.02686 0.02534 241,211,087.00
Mar 20 2024 0.02573 0.00235 10.05% 0.02337 0.02593 0.02234 251,260,603.00
Mar 19 2024 0.02338 -0.00256 -9.87% 0.026 0.02626 0.02248 335,616,367.00
Mar 18 2024 0.02594 -0.00166 -6.01% 0.027655 0.02793 0.02555 155,133,529.00
Mar 17 2024 0.0276 0.00082 3.06% 0.02706 0.028066 0.02517 220,479,076.00
Mar 16 2024 0.02678 -0.00243 -8.32% 0.02917 0.02941 0.02609 224,414,623.00

Your Recent History

Delayed Upgrade Clock