ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,823.61
      0.05%
      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. LBNK
      5. Ravencoin (LBank:RVNUSDT)

      6. Ravencoin (LBank:RVNUSDT) Historical

      RVNUSDT Ravencoin

      0.0287
      -0.00024 (-0.83%)
      00:55:07 - Realtime Data

      RVNUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.02894 -0.00179 -5.82% 0.03069 0.03104 0.02861 465,410.00
      May 09 2024 0.03073 0.00065 2.16% 0.02996 0.03091 0.02928 416,252.00
      May 08 2024 0.03008 0.00054 1.83% 0.0296 0.03087 0.02897 381,060.00
      May 07 2024 0.02954 -0.00089 -2.92% 0.0305 0.03073 0.02944 360,925.00
      May 06 2024 0.03043 -0.00051 -1.65% 0.031 0.03211 0.03036 352,602.00
      May 05 2024 0.03094 0.00031 1.01% 0.03061 0.03157 0.02989 295,842.00
      May 04 2024 0.03063 -0.00019 -0.62% 0.03073 0.03117 0.03024 536,847.00
      May 03 2024 0.03082 0.0019 6.57% 0.02891 0.03083 0.02864 417,341.00
      May 02 2024 0.02892 0.00033 1.15% 0.02849 0.0292 0.02741 462,495.00
      May 01 2024 0.02859 -0.00014 -0.49% 0.02861 0.02894 0.02599 500,009.00
      Apr 30 2024 0.02873 -0.00175 -5.74% 0.03033 0.0311 0.02772 468,428.00
      Apr 29 2024 0.03048 -0.00037 -1.20% 0.03091 0.03128 0.02954 352,557.00
      Apr 28 2024 0.03085 -0.00141 -4.37% 0.03226 0.03282 0.03077 953,364.00
      Apr 27 2024 0.03226 -0.00044 -1.35% 0.03268 0.03297 0.03125 1,852,281.00
      Apr 26 2024 0.0327 -0.00142 -4.16% 0.03423 0.03433 0.03237 3,355,979.00
      Apr 25 2024 0.03412 0.00148 4.53% 0.03299 0.03545 0.03162 2,669,845.00
      Apr 24 2024 0.03264 -0.00027 -0.82% 0.03308 0.03632 0.03244 2,410,385.00
      Apr 23 2024 0.03291 -0.00098 -2.89% 0.03386 0.03463 0.03285 2,151,127.00
      Apr 22 2024 0.03389 0.00229 7.25% 0.03161 0.03404 0.03137 1,882,621.00
      Apr 21 2024 0.0316 -0.00107 -3.28% 0.03242 0.03267 0.03119 2,011,449.00
      Apr 20 2024 0.03267 0.00204 6.66% 0.03047 0.03326 0.03034 3,024,841.00
      Apr 19 2024 0.03063 0.00036 1.19% 0.0302 0.03171 0.02747 4,190,743.00
      Apr 18 2024 0.03027 0.0021 7.45% 0.02808 0.03034 0.02744 4,705,320.00
      Apr 17 2024 0.02817 -0.00181 -6.04% 0.02979 0.0306 0.02771 4,879,343.00
      Apr 16 2024 0.02998 0.00052 1.77% 0.02935 0.03019 0.02815 5,092,044.00
      Apr 15 2024 0.02946 -0.00199 -6.33% 0.03125 0.03272 0.02821 6,932,119.00
      Apr 14 2024 0.03145 0.002 6.79% 0.02915 0.0319 0.02766 6,547,309.00
      Apr 13 2024 0.02945 -0.00351 -10.65% 0.03273 0.03505 0.02663 5,876,760.00
      Apr 12 2024 0.03296 -0.00707 -17.66% 0.04038 0.04113 0.03051 3,618,316.00
      Apr 11 2024 0.04003 -0.00208 -4.94% 0.04198 0.04359 0.03977 3,505,935.00
      Apr 10 2024 0.04211 0.00095 2.31% 0.04096 0.04259 0.03808 5,108,542.00
      Apr 09 2024 0.04116 -0.00101 -2.40% 0.04219 0.04302 0.04004 3,402,672.00
      Apr 08 2024 0.04217 0.00208 5.19% 0.03999 0.04394 0.03896 2,617,878.00
      Apr 07 2024 0.04009 -0.00017 -0.42% 0.04024 0.0414 0.03942 2,265,050.00
      Apr 06 2024 0.04026 0.0004 1.00% 0.03975 0.04092 0.0393 2,550,984.00
      Apr 05 2024 0.03986 0.00054 1.37% 0.03914 0.04095 0.03729 4,602,457.00
      Apr 04 2024 0.03932 -0.00022 -0.56% 0.03935 0.04259 0.03865 3,418,103.00
      Apr 03 2024 0.03954 -0.00493 -11.09% 0.04409 0.04469 0.03868 4,454,082.00
      Apr 02 2024 0.04447 -0.00372 -7.72% 0.04821 0.04912 0.0436 3,439,714.00
      Apr 01 2024 0.04819 -0.00171 -3.43% 0.04952 0.05252 0.04565 3,412,894.00
      Mar 31 2024 0.0499 -0.00774 -13.43% 0.05859 0.0606 0.04882 1,760,692.00
      Mar 30 2024 0.05764 0.01276 28.43% 0.04461 0.0606 0.04308 1,843,663.00
      Mar 29 2024 0.04488 0.00937 26.39% 0.03601 0.05314 0.0353 1,947,487.00
      Mar 28 2024 0.03551 0.00135 3.95% 0.03401 0.03683 0.03381 4,407,292.00
      Mar 27 2024 0.03416 -0.00515 -13.10% 0.03858 0.03881 0.03348 4,001,693.00
      Mar 26 2024 0.03931 0.01047 36.30% 0.02888 0.03946 0.02888 5,340,724.00
      Mar 25 2024 0.02884 0.00198 7.37% 0.02682 0.02936 0.02678 8,183,040.00
      Mar 24 2024 0.02686 0.00101 3.91% 0.02586 0.02697 0.02533 3,981,906.00
      Mar 23 2024 0.02585 0.00034 1.33% 0.02549 0.02654 0.02518 5,996,414.00
      Mar 22 2024 0.02551 -0.00082 -3.11% 0.02626 0.02685 0.02485 6,195,144.00
      Mar 21 2024 0.02633 0.00058 2.25% 0.02566 0.02675 0.02561 8,984,594.00
      Mar 20 2024 0.02575 0.00248 10.66% 0.02341 0.02594 0.02238 12,098,132.00
      Mar 19 2024 0.02327 -0.00271 -10.43% 0.02597 0.02604 0.02265 12,199,600.00
      Mar 18 2024 0.02598 -0.00154 -5.60% 0.02754 0.02792 0.02563 7,249,249.00
      Mar 17 2024 0.02752 0.00072 2.69% 0.02705 0.02805 0.02534 9,192,284.00
      Mar 16 2024 0.0268 -0.00234 -8.03% 0.02916 0.02937 0.02615 10,030,193.00
      Mar 15 2024 0.02914 -0.00206 -6.60% 0.03125 0.03158 0.02654 11,387,607.00
      Mar 14 2024 0.0312 -0.00145 -4.44% 0.03257 0.03332 0.02995 9,398,455.00
      Mar 13 2024 0.03265 0.00026 0.80% 0.0323 0.03359 0.03113 10,153,607.00
      Mar 12 2024 0.03239 -0.00138 -4.09% 0.03366 0.03392 0.03062 13,043,821.00
      Mar 11 2024 0.03377 0.00471 16.21% 0.02901 0.03434 0.02761 9,610,325.00
      Mar 10 2024 0.02906 0.0011 3.93% 0.02792 0.02966 0.02762 11,097,577.00
      Mar 09 2024 0.02796 -0.00008 -0.29% 0.02805 0.02845 0.02779 9,999,473.00
      Mar 08 2024 0.02804 -0.00003 -0.11% 0.02813 0.02833 0.02653 9,753,742.00
      Mar 07 2024 0.02807 0.00035 1.26% 0.02771 0.02838 0.02716 13,284,851.00
      Mar 06 2024 0.02772 0.00148 5.64% 0.02621 0.02798 0.02516 14,616,256.00
      Mar 05 2024 0.02624 -0.00233 -8.16% 0.02848 0.02998 0.02403 7,836,391.00
      Mar 04 2024 0.02857 0.00056 2.00% 0.02804 0.02884 0.02754 4,140,815.00
      Mar 03 2024 0.02801 -0.00124 -4.24% 0.02912 0.02942 0.02681 3,313,705.00
      Mar 02 2024 0.02925 0.00234 8.70% 0.02688 0.02927 0.02683 3,821,609.00
      Mar 01 2024 0.02691 0.00112 4.34% 0.02586 0.02693 0.02579 5,363,436.00
      Feb 29 2024 0.02579 0.00017 0.66% 0.02562 0.02716 0.02509 7,057,543.00
      Feb 28 2024 0.02562 0.00013 0.51% 0.02559 0.02726 0.0245 4,719,179.00
      Feb 27 2024 0.02549 -0.00046 -1.77% 0.02602 0.02694 0.02509 4,840,415.00
      Feb 26 2024 0.02595 0.00056 2.21% 0.02535 0.02626 0.02481 3,565,517.00
      Feb 25 2024 0.02539 0.00136 5.66% 0.02397 0.02597 0.0237 4,068,666.00
      Feb 24 2024 0.02403 0.00142 6.28% 0.02264 0.02538 0.0222 4,093,668.00
      Feb 23 2024 0.02261 0.00028 1.25% 0.0224 0.02328 0.02203 5,195,752.00
      Feb 22 2024 0.02233 0.00067 3.09% 0.02162 0.0233 0.02118 6,538,345.00
      Feb 21 2024 0.02166 -0.00068 -3.04% 0.02232 0.02252 0.02073 6,643,583.00
      Feb 20 2024 0.02234 -0.00055 -2.40% 0.02302 0.02305 0.02134 6,331,532.00
      Feb 19 2024 0.02289 -0.00033 -1.42% 0.02317 0.02341 0.02231 4,390,683.00
      Feb 18 2024 0.02322 0.00197 9.27% 0.02126 0.02421 0.02105 3,868,661.00
      Feb 17 2024 0.02125 0.00002 0.09% 0.02125 0.02131 0.02045 4,637,463.00
      Feb 16 2024 0.02123 -0.00004 -0.19% 0.02131 0.02172 0.02081 6,266,214.00
      Feb 15 2024 0.02127 0.00072 3.50% 0.02056 0.02129 0.02039 6,139,862.00
      Feb 14 2024 0.02055 0.00066 3.32% 0.01988 0.02064 0.01967 5,618,425.00
      Feb 13 2024 0.01989 -0.00021 -1.04% 0.02008 0.02019 0.01926 6,298,676.00
      Feb 12 2024 0.0201 0.00048 2.45% 0.01958 0.02013 0.01938 4,623,212.00
      Feb 11 2024 0.01962 -0.00033 -1.65% 0.0199 0.02019 0.01952 3,851,960.00
      Feb 10 2024 0.01995 -0.00039 -1.92% 0.02041 0.02053 0.01967 5,189,634.00

      Your Recent History

      LBNK
      RVNUSDT
      Ravencoin
      Delayed Upgrade Clock