RVNBTC

Ravencoin (RVNBTC)

RVNBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.00000190 0.00000022 13.10% 0.00000169 0.00000194 0.00000164 63,089,770.00
Aug 02 2021 0.00000168 0.00000009 5.66% 0.00000159 0.00000170 0.00000159 31,784,774.00
Aug 01 2021 0.00000159 0.00000000 0.00% 0.00000158 0.00000164 0.00000158 22,104,475.00
Jul 31 2021 0.00000159 0.00000004 2.58% 0.00000156 0.00000164 0.00000155 26,217,886.00
Jul 30 2021 0.00000155 0.00000003 1.97% 0.00000151 0.00000169 0.00000150 49,944,226.00
Jul 29 2021 0.00000152 0.00000000 0.00% 0.00000151 0.00000153 0.00000149 12,638,854.00
Jul 28 2021 0.00000152 -0.00000002 -1.30% 0.00000154 0.00000156 0.00000149 31,747,059.00
Jul 27 2021 0.00000154 -0.00000005 -3.14% 0.00000159 0.00000162 0.00000153 29,631,146.00
Jul 26 2021 0.00000159 -0.00000010 -5.92% 0.00000169 0.00000170 0.00000158 42,557,089.00
Jul 25 2021 0.00000169 0.00000003 1.81% 0.00000167 0.00000175 0.00000162 39,142,908.00
Jul 24 2021 0.00000166 -0.00000005 -2.92% 0.00000171 0.00000172 0.00000164 22,586,603.00
Jul 23 2021 0.00000171 0.00000002 1.18% 0.00000169 0.00000176 0.00000167 34,104,565.00
Jul 22 2021 0.00000169 0.00000002 1.20% 0.00000166 0.00000171 0.00000165 20,256,683.00
Jul 21 2021 0.00000167 -0.00000004 -2.34% 0.00000170 0.00000176 0.00000163 40,121,878.00
Jul 20 2021 0.00000171 0.00000001 0.59% 0.00000169 0.00000172 0.00000163 49,491,881.00
Jul 19 2021 0.00000170 -0.00000011 -6.08% 0.00000182 0.00000183 0.00000167 40,781,594.00
Jul 18 2021 0.00000181 -0.00000015 -7.65% 0.00000197 0.00000203 0.00000181 61,424,410.00
Jul 17 2021 0.00000196 0.00000024 13.95% 0.00000172 0.00000207 0.00000170 188,016,480.00
Jul 16 2021 0.00000172 0.00000012 7.50% 0.00000161 0.00000194 0.00000159 181,085,648.00
Jul 15 2021 0.00000160 0.00000000 0.00% 0.00000161 0.00000170 0.00000157 70,499,159.00
Jul 14 2021 0.00000160 0.00000006 3.90% 0.00000154 0.00000166 0.00000148 61,863,876.00
Jul 13 2021 0.00000154 0.00000002 1.32% 0.00000154 0.00000156 0.00000151 11,545,503.00
Jul 12 2021 0.00000152 0.00000002 1.33% 0.00000150 0.00000155 0.00000150 22,000,170.00
Jul 11 2021 0.00000150 -0.00000001 -0.66% 0.00000152 0.00000152 0.00000149 9,839,544.00
Jul 10 2021 0.00000151 -0.00000004 -2.58% 0.00000155 0.00000156 0.00000149 10,361,867.00
Jul 09 2021 0.00000155 0.00000002 1.31% 0.00000153 0.00000159 0.00000146 36,924,293.00
Jul 08 2021 0.00000153 -0.00000004 -2.55% 0.00000157 0.00000159 0.00000149 39,067,455.00
Jul 07 2021 0.00000157 0.00000001 0.64% 0.00000156 0.00000160 0.00000155 28,965,182.00
Jul 06 2021 0.00000156 0.00000000 0.00% 0.00000156 0.00000159 0.00000155 21,053,107.00
Jul 05 2021 0.00000156 -0.00000001 -0.64% 0.00000157 0.00000160 0.00000154 27,223,055.00
Jul 04 2021 0.00000157 -0.00000004 -2.48% 0.00000161 0.00000162 0.00000156 31,288,673.00
Jul 03 2021 0.00000161 0.00000000 0.00% 0.00000161 0.00000164 0.00000159 18,859,795.00
Jul 02 2021 0.00000161 -0.00000001 -0.62% 0.00000161 0.00000164 0.00000158 21,340,346.00
Jul 01 2021 0.00000162 0.00000001 0.62% 0.00000160 0.00000166 0.00000158 28,707,944.00
Jun 30 2021 0.00000161 0.00000000 0.00% 0.00000161 0.00000163 0.00000154 23,141,619.00
Jun 29 2021 0.00000161 0.00000003 1.90% 0.00000157 0.00000164 0.00000157 27,214,165.00
Jun 28 2021 0.00000158 0.00000002 1.28% 0.00000156 0.00000160 0.00000151 24,814,909.00
Jun 27 2021 0.00000156 -0.00000001 -0.64% 0.00000156 0.00000173 0.00000154 38,965,758.00
Jun 26 2021 0.00000157 -0.00000001 -0.63% 0.00000158 0.00000160 0.00000155 19,072,880.00
Jun 25 2021 0.00000158 -0.00000002 -1.25% 0.00000161 0.00000162 0.00000154 24,555,402.00
Jun 24 2021 0.00000160 0.00000004 2.56% 0.00000156 0.00000163 0.00000155 19,164,282.00
Jun 23 2021 0.00000156 0.00000005 3.31% 0.00000153 0.00000164 0.00000148 36,277,510.00
Jun 22 2021 0.00000151 -0.00000011 -6.79% 0.00000163 0.00000168 0.00000140 95,122,549.00
Jun 21 2021 0.00000162 -0.00000024 -12.90% 0.00000186 0.00000187 0.00000161 40,519,272.00
Jun 20 2021 0.00000186 0.00000000 0.00% 0.00000187 0.00000188 0.00000180 25,713,037.00
Jun 19 2021 0.00000186 -0.00000002 -1.06% 0.00000188 0.00000191 0.00000186 13,186,594.00
Jun 18 2021 0.00000188 0.00000001 0.53% 0.00000188 0.00000191 0.00000183 16,277,213.00
Jun 17 2021 0.00000187 0.00000002 1.08% 0.00000186 0.00000192 0.00000184 15,826,665.00
Jun 16 2021 0.00000185 -0.00000004 -2.12% 0.00000189 0.00000192 0.00000183 19,944,451.00
Jun 15 2021 0.00000189 -0.00000001 -0.53% 0.00000189 0.00000194 0.00000186 23,068,698.00
Jun 14 2021 0.00000190 -0.00000003 -1.55% 0.00000193 0.00000195 0.00000186 26,074,534.00
Jun 13 2021 0.00000193 -0.00000002 -1.03% 0.00000196 0.00000211 0.00000191 39,918,305.00
Jun 12 2021 0.00000195 0.00000006 3.17% 0.00000189 0.00000214 0.00000182 62,939,400.00
Jun 11 2021 0.00000189 -0.00000005 -2.58% 0.00000195 0.00000216 0.00000189 69,980,731.00
Jun 10 2021 0.00000194 -0.00000010 -4.90% 0.00000204 0.00000216 0.00000193 33,419,281.00
Jun 09 2021 0.00000204 -0.00000006 -2.86% 0.00000210 0.00000211 0.00000201 50,378,475.00
Jun 08 2021 0.00000210 -0.00000001 -0.47% 0.00000212 0.00000215 0.00000197 43,544,741.00
Jun 07 2021 0.00000211 -0.00000010 -4.52% 0.00000220 0.00000228 0.00000211 31,307,352.00
Jun 06 2021 0.00000221 0.00000005 2.31% 0.00000216 0.00000221 0.00000214 21,227,816.00
Jun 05 2021 0.00000216 -0.00000001 -0.46% 0.00000218 0.00000223 0.00000214 34,393,897.00
Jun 04 2021 0.00000217 -0.00000007 -3.13% 0.00000225 0.00000226 0.00000210 63,403,175.00
Jun 03 2021 0.00000224 -0.00000004 -1.75% 0.00000229 0.00000237 0.00000224 48,526,158.00
Jun 02 2021 0.00000228 0.00000008 3.64% 0.00000221 0.00000250 0.00000218 78,886,384.00
Jun 01 2021 0.00000220 -0.00000005 -2.22% 0.00000226 0.00000230 0.00000217 26,719,347.00
May 31 2021 0.00000225 0.00000004 1.81% 0.00000220 0.00000226 0.00000215 31,167,947.00
May 30 2021 0.00000221 0.00000000 0.00% 0.00000220 0.00000231 0.00000209 24,444,055.00
May 29 2021 0.00000221 -0.00000006 -2.64% 0.00000228 0.00000231 0.00000208 41,949,582.00
May 28 2021 0.00000227 -0.00000018 -7.35% 0.00000245 0.00000248 0.00000220 48,018,013.00
May 27 2021 0.00000245 -0.00000013 -5.04% 0.00000259 0.00000264 0.00000242 44,299,086.00
May 26 2021 0.00000258 0.00000032 14.16% 0.00000225 0.00000262 0.00000222 73,455,384.00
May 25 2021 0.00000226 0.00000018 8.65% 0.00000205 0.00000229 0.00000205 53,947,930.00
May 24 2021 0.00000208 0.00000017 8.90% 0.00000190 0.00000208 0.00000184 45,549,003.00
May 23 2021 0.00000191 -0.00000017 -8.17% 0.00000208 0.00000217 0.00000171 73,088,991.00
May 22 2021 0.00000208 -0.00000019 -8.37% 0.00000225 0.00000228 0.00000203 52,053,110.00
May 21 2021 0.00000227 -0.00000017 -6.97% 0.00000245 0.00000248 0.00000211 67,926,336.00
May 20 2021 0.00000244 0.00000010 4.27% 0.00000237 0.00000256 0.00000216 73,740,551.00
May 19 2021 0.00000234 -0.00000068 -22.52% 0.00000304 0.00000306 0.00000211 146,460,869.00
May 18 2021 0.00000302 0.00000013 4.50% 0.00000287 0.00000308 0.00000285 41,942,425.00
May 17 2021 0.00000289 -0.00000005 -1.70% 0.00000293 0.00000295 0.00000277 44,636,894.00
May 16 2021 0.00000294 0.00000003 1.03% 0.00000292 0.00000304 0.00000285 56,564,044.00
May 15 2021 0.00000291 0.00000011 3.93% 0.00000279 0.00000324 0.00000275 133,013,280.00
May 14 2021 0.00000280 0.00000006 2.19% 0.00000276 0.00000281 0.00000272 34,783,625.00
May 13 2021 0.00000274 0.00000006 2.24% 0.00000264 0.00000281 0.00000263 61,016,388.00
May 12 2021 0.00000268 0.00000000 +0.00% 0.00000277 0.00000287 0.00000264 0.00
May 12 2021 0.00000268 -0.00000011 -3.94% 0.00000277 0.00000287 0.00000264 40,110,978.00
May 11 2021 0.00000279 0.00000011 4.10% 0.00000267 0.00000282 0.00000264 42,307,747.00
May 10 2021 0.00000268 -0.00000022 -7.59% 0.00000290 0.00000296 0.00000255 62,023,872.00
May 09 2021 0.00000290 -0.00000007 -2.36% 0.00000297 0.00000300 0.00000281 43,913,240.00
May 08 2021 0.00000297 -0.00000007 -2.30% 0.00000303 0.00000309 0.00000290 49,822,578.00
May 07 2021 0.00000304 -0.00000018 -5.59% 0.00000321 0.00000326 0.00000297 77,251,092.00
May 06 2021 0.00000322 0.00000017 5.57% 0.00000305 0.00000329 0.00000299 97,009,778.00
Your Recent History
BINA
RVNBTC
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 00:09:04