› › Ravencoin

RVNBTC

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNBTC Crypto 59,753,760 KAWPOW
  Change % Change Current Price Bid Offer
0.00000003 1.67% 0.00000183 0.00000180 0.00000190
High Low Open Prev. Close 52 Week Range
0.00000189 0.00000179 0.00000180 0.00000180 0.00000046 - 0.00000465
Exchange Time Size Trade Price Currency
BINA 23:41:19 400.00 0.00000186 BTC
Price x Volume Volume Base Symbol Related Pairs
42.01 22,750,251.11 RVN RVNEUR RVNGBP RVNUSD

RVNBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000001740.000002180.00000172228,125,928.130.000000095.17%
1 Month0.000001970.000002650.00000171403,033,712.24-0.00000014-7.11%
3 Months0.000002150.000002650.00000171409,811,680.02-0.00000032-14.88%
6 Months0.000003310.000004140.00000046352,388,481.09-0.00000148-44.71%
1 Year0.000003970.000004650.00000046284,608,094.84-0.00000214-53.90%
3 Years0.000001500.000099700.00000046229,243,638.990.0000003322.00%
5 Years0.000001500.000099700.00000046229,243,638.990.0000003322.00%

RVNBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Aug 03 2020 0.00000179 -0.00000006 -3.24% 0.00000186 0.00000192 0.00000179 136,660,117.00
Aug 02 2020 0.00000185 -0.00000001 -0.54% 0.00000186 0.00000192 0.00000179 241,538,313.00
Aug 01 2020 0.00000186 0.00000004 2.20% 0.00000182 0.00000196 0.00000176 366,473,264.00
Jul 31 2020 0.00000182 -0.00000001 -0.55% 0.00000191 0.00000218 0.00000176 162,297,006.00
Jul 30 2020 0.00000183 0.00000006 3.39% 0.00000179 0.00000194 0.00000177 191,301,674.00
Jul 29 2020 0.00000177 -0.00000013 -6.84% 0.00000192 0.00000194 0.00000173 224,132,128.00
Jul 28 2020 0.00000190 0.00000014 7.95% 0.00000174 0.00000195 0.00000172 274,478,992.00
Jul 27 2020 0.00000176 -0.00000030 -14.56% 0.00000206 0.00000216 0.00000171 460,483,282.00
Jul 26 2020 0.00000206 -0.00000003 -1.44% 0.00000209 0.00000217 0.00000197 168,814,982.00
Jul 25 2020 0.00000209 0.00000000 0.00% 0.00000209 0.00000214 0.00000207 132,510,690.00
Jul 24 2020 0.00000209 -0.00000002 -0.95% 0.00000212 0.00000214 0.00000206 148,695,827.00
Jul 23 2020 0.00000211 -0.00000003 -1.40% 0.00000214 0.00000217 0.00000210 175,409,828.00
Jul 22 2020 0.00000214 -0.00000005 -2.28% 0.00000215 0.00000220 0.00000213 232,779,412.00
Jul 21 2020 0.00000219 0.00000000 0.00% 0.00000225 0.00000228 0.00000214 315,795,638.00
Jul 20 2020 0.00000219 0.00000001 0.46% 0.00000218 0.00000234 0.00000214 590,113,967.00
Jul 19 2020 0.00000218 -0.00000002 -0.91% 0.00000220 0.00000224 0.00000213 234,582,115.00
Jul 18 2020 0.00000220 -0.00000002 -0.90% 0.00000221 0.00000226 0.00000215 181,875,228.00
Jul 17 2020 0.00000222 0.00000011 5.21% 0.00000212 0.00000226 0.00000209 335,318,345.00
Jul 16 2020 0.00000211 -0.00000013 -5.80% 0.00000215 0.00000226 0.00000206 490,449,916.00
Jul 15 2020 0.00000224 -0.00000003 -1.32% 0.00000225 0.00000235 0.00000214 708,989,898.00
Jul 14 2020 0.00000227 -0.00000015 -6.20% 0.00000242 0.00000265 0.00000209 1,587,579,793.00
Jul 13 2020 0.00000242 0.00000030 14.15% 0.00000216 0.00000257 0.00000209 1,779,367,705.00
Jul 12 2020 0.00000212 -0.00000005 -2.30% 0.00000217 0.00000223 0.00000206 278,637,035.00
Jul 11 2020 0.00000217 0.00000004 1.88% 0.00000209 0.00000226 0.00000209 402,760,233.00
Jul 10 2020 0.00000213 0.00000004 1.91% 0.00000210 0.00000216 0.00000204 261,390,957.00
Jul 09 2020 0.00000209 -0.00000004 -1.88% 0.00000214 0.00000219 0.00000204 369,667,873.00
Jul 08 2020 0.00000213 0.00000006 2.90% 0.00000199 0.00000220 0.00000197 607,434,909.00
Jul 07 2020 0.00000207 0.00000003 1.47% 0.00000197 0.00000209 0.00000195 225,404,801.00
Jul 06 2020 0.00000204 0.00000001 0.49% 0.00000191 0.00000215 0.00000190 221,807,362.00
Jul 05 2020 0.00000203 0.00000002 1.00% 0.00000205 0.00000211 0.00000190 215,647,555.00
Jul 04 2020 0.00000201 0.00000001 0.50% 0.00000201 0.00000210 0.00000186 336,211,408.00
See More Historical Prices »
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.

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

P: V: D:20200804 03:41:33