CurrencyBeacon logo}}

Crypto Rate Dashboard

Ravencoin Price Chart

RVN/USD
$0.006338
-1.11%

RVN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-03-09 $0.03247994 $0.03320848 $0.0288482 $0.02924624 $23.83M
2019-03-08 $0.0343428 $0.03751926 $0.03248901 $0.03248901 $61.80M
2019-03-07 $0.02682681 $0.03482021 $0.02682681 $0.03444099 $59.42M
2019-03-06 $0.02279761 $0.02803963 $0.02227191 $0.02678846 $25.10M
2019-03-05 $0.02429852 $0.02540144 $0.02173045 $0.0228034 $22.52M
2019-03-04 $0.02481591 $0.02890919 $0.02226878 $0.02429269 $71.54M
2019-03-03 $0.01990315 $0.0247617 $0.01875964 $0.0247292 $34.41M
2019-03-02 $0.0167221 $0.02008311 $0.01615539 $0.01987073 $36.78M
2019-03-01 $0.01403679 $0.01673151 $0.01342354 $0.01673151 $14.67M
2019-02-28 $0.01320234 $0.01570618 $0.01290038 $0.01415753 $17.03M
2019-02-27 $0.01155148 $0.01395627 $0.01141099 $0.01321193 $14.70M
2019-02-26 $0.01055993 $0.01179213 $0.0104184 $0.01156353 $6.44M
2019-02-25 $0.01026262 $0.0108409 $0.01020935 $0.01056817 $2.48M
2019-02-24 $0.01146982 $0.01173332 $0.0102566 $0.01026449 $2.72M
2019-02-23 $0.01149441 $0.01149968 $0.01085567 $0.01147193 $3.17M
2019-02-22 $0.01061885 $0.01168621 $0.01059493 $0.01149629 $5.88M
2019-02-21 $0.01097086 $0.01099447 $0.01050545 $0.01060086 $2.45M
2019-02-20 $0.01074322 $0.01122468 $0.01070217 $0.01091353 $1.69M
2019-02-19 $0.01082171 $0.01114242 $0.01063602 $0.01074182 $2.60M
2019-02-18 $0.01047041 $0.01090986 $0.01034268 $0.01081827 $1.96M
2019-02-17 $0.01022657 $0.01048487 $0.01010972 $0.01047062 $1.88M
2019-02-16 $0.01036439 $0.01058886 $0.01016405 $0.01023714 $1.52M
2019-02-15 $0.010335 $0.01057222 $0.01027303 $0.01036793 $1.64M
2019-02-14 $0.01032331 $0.01073013 $0.01027535 $0.01033476 $1.28M
2019-02-13 $0.01060477 $0.01082514 $0.01030581 $0.01032329 $1.48M
2019-02-12 $0.0106916 $0.01089494 $0.01040834 $0.01061012 $2.93M
2019-02-11 $0.01111342 $0.01111521 $0.01061154 $0.01070618 $3.10M
2019-02-10 $0.01157596 $0.01159625 $0.0108376 $0.01110506 $2.80M
2019-02-09 $0.01078218 $0.01160593 $0.01064339 $0.01157204 $5.16M
2019-02-08 $0.01028792 $0.01106749 $0.00994742 $0.01076862 $2.71M