RVNBTC

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNBTC Crypto 362,585,720 KAWPOW
  Change % Change Current Price Bid Offer
0.00000002 1.53% 0.00000133 0.00000133 0.00000135
Open High Low Prev. Close 52 Week Range
0.00000131 0.00000137 0.00000129 0.00000131 0.00000072 - 0.00000382
Exchange Time Size Trade Price Currency
OKEX 17:51:04 184.00 0.00000141 BTC
Price x Volume Volume Base Symbol Related Pairs
32.73 24,525,697.96 RVN RVNEUR RVNGBP RVNUSD

RVNBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000001300.000001390.0000011640,958,396.460.000000032.31%
1 Month0.000001210.000001420.0000010754,842,425.240.000000129.92%
3 Months0.000001350.000001510.0000010736,952,987.58-0.00000002-1.48%
6 Months0.000001580.000003820.0000010762,180,514.77-0.00000025-15.82%
1 Year0.000001780.000003820.0000007259,825,350.80-0.00000045-25.28%
3 Years0.000003310.000005280.00000012141,259,754.97-0.00000198-59.82%
5 Years0.000001500.000099700.00000012161,460,924.58-0.00000017-11.33%

RVNBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 0.00000132 0.00000008 6.45% 0.00000123 0.00000139 0.00000119 46,232,547.00
Feb 02 2023 0.00000124 -0.00000001 -0.80% 0.00000125 0.00000128 0.00000123 27,653,478.00
Feb 01 2023 0.00000125 0.00000004 3.31% 0.00000123 0.00000127 0.00000116 31,533,490.00
Jan 31 2023 0.00000121 -0.00000001 -0.82% 0.00000123 0.00000125 0.00000121 34,711,354.00
Jan 30 2023 0.00000122 -0.00000007 -5.43% 0.00000129 0.00000130 0.00000121 88,444,752.00
Jan 29 2023 0.00000129 0.00000000 0.00% 0.00000129 0.00000133 0.00000126 29,831,201.00
Jan 28 2023 0.00000129 -0.00000001 -0.77% 0.00000130 0.00000132 0.00000125 28,301,950.00
Jan 27 2023 0.00000130 0.00000001 0.78% 0.00000129 0.00000133 0.00000125 41,968,649.00
Jan 26 2023 0.00000129 0.00000004 3.20% 0.00000124 0.00000137 0.00000124 103,188,186.00
Jan 25 2023 0.00000125 -0.00000001 -0.79% 0.00000126 0.00000127 0.00000121 62,410,724.00
Jan 24 2023 0.00000126 0.00000001 0.80% 0.00000124 0.00000140 0.00000123 45,661,572.00
Jan 23 2023 0.00000125 0.00000001 0.81% 0.00000123 0.00000136 0.00000123 52,157,436.00
Jan 22 2023 0.00000124 -0.00000002 -1.59% 0.00000127 0.00000129 0.00000122 30,637,110.00
Jan 21 2023 0.00000126 -0.00000006 -4.55% 0.00000135 0.00000135 0.00000124 64,449,980.00
Jan 20 2023 0.00000132 0.00000008 6.45% 0.00000122 0.00000142 0.00000119 195,911,977.00
Jan 19 2023 0.00000124 0.00000015 13.76% 0.00000109 0.00000128 0.00000108 165,821,771.00
Jan 18 2023 0.00000109 -0.00000006 -5.22% 0.00000115 0.00000117 0.00000107 47,494,129.00
Jan 17 2023 0.00000115 -0.00000002 -1.71% 0.00000117 0.00000118 0.00000115 24,635,961.00
Jan 16 2023 0.00000117 -0.00000003 -2.50% 0.00000120 0.00000122 0.00000108 59,577,670.00
Jan 15 2023 0.00000120 -0.00000001 -0.83% 0.00000121 0.00000123 0.00000117 34,523,999.00
Jan 14 2023 0.00000121 0.00000004 3.42% 0.00000119 0.00000126 0.00000114 96,275,218.00
Jan 13 2023 0.00000117 -0.00000001 -0.85% 0.00000118 0.00000122 0.00000116 28,174,182.00
Jan 12 2023 0.00000118 -0.00000004 -3.28% 0.00000121 0.00000124 0.00000117 31,985,351.00
Jan 11 2023 0.00000122 -0.00000002 -1.61% 0.00000122 0.00000124 0.00000118 42,406,795.00
Jan 10 2023 0.00000124 0.00000001 0.81% 0.00000124 0.00000126 0.00000121 31,948,281.00
Jan 09 2023 0.00000123 0.00000002 1.65% 0.00000120 0.00000127 0.00000120 51,698,089.00
Jan 08 2023 0.00000121 0.00000002 1.68% 0.00000118 0.00000124 0.00000116 20,679,540.00
Jan 07 2023 0.00000119 -0.00000001 -0.83% 0.00000121 0.00000121 0.00000116 17,272,500.00
Jan 06 2023 0.00000120 0.00000002 1.69% 0.00000116 0.00000121 0.00000113 23,999,364.00
Jan 05 2023 0.00000118 0.00000000 0.00% 0.00000119 0.00000121 0.00000116 17,739,686.00
Jan 04 2023 0.00000118 0.00000003 2.61% 0.00000115 0.00000121 0.00000114 29,959,190.00
See More Historical Prices ยป
Your Recent History
COIN
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 09:10:39