RVNBTC

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNBTC Crypto 1,107,751,608 KAWPOW
  Change % Change Current Price Bid Offer
0.00000008 4.19% 0.00000199 0.00000199 0.00000201
Open High Low Prev. Close 52 Week Range
0.00000191 0.00000207 0.00000191 0.00000191 0.00000012 - 0.00000528
Exchange Time Size Trade Price Currency
BINA 16:28:08 140.00 0.00000199 BTC
Price x Volume Volume Base Symbol Related Pairs
111.00 55,444,551.39 RVN RVNEUR RVNGBP RVNUSD

RVNBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000002130.000002140.0000017852,448,278.01-0.00000014-6.57%
1 Month0.000001840.000002430.0000017573,126,003.280.000000158.15%
3 Months0.000002760.000003320.0000016265,829,804.98-0.00000077-27.90%
6 Months0.000002590.000003880.0000014078,672,957.43-0.00000060-23.17%
1 Year0.000000810.000005280.00000012126,481,223.190.00000118145.68%
3 Years0.000004750.000018370.00000012215,175,570.96-0.00000276-58.11%
5 Years0.000001500.000099700.00000012194,368,502.380.0000004932.67%

RVNBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.00000193 -0.00000002 -1.03% 0.00000194 0.00000196 0.00000178 90,195,329.00
Nov 25 2021 0.00000195 -0.00000001 -0.51% 0.00000196 0.00000201 0.00000190 59,369,332.00
Nov 24 2021 0.00000196 -0.00000005 -2.49% 0.00000202 0.00000204 0.00000194 45,795,876.00
Nov 23 2021 0.00000201 -0.00000003 -1.47% 0.00000205 0.00000207 0.00000198 45,787,105.00
Nov 22 2021 0.00000204 -0.00000002 -0.97% 0.00000204 0.00000207 0.00000200 38,458,383.00
Nov 21 2021 0.00000206 0.00000001 0.49% 0.00000206 0.00000212 0.00000202 39,203,869.00
Nov 20 2021 0.00000205 -0.00000008 -3.76% 0.00000213 0.00000214 0.00000202 48,328,048.00
Nov 19 2021 0.00000213 0.00000008 3.90% 0.00000203 0.00000215 0.00000200 61,336,809.00
Nov 18 2021 0.00000205 0.00000012 6.22% 0.00000191 0.00000210 0.00000189 120,309,907.00
Nov 17 2021 0.00000193 0.00000002 1.05% 0.00000190 0.00000198 0.00000184 58,581,549.00
Nov 16 2021 0.00000191 -0.00000008 -4.02% 0.00000199 0.00000200 0.00000177 74,213,540.00
Nov 15 2021 0.00000199 0.00000001 0.51% 0.00000197 0.00000201 0.00000195 33,981,145.00
Nov 14 2021 0.00000198 -0.00000002 -1.00% 0.00000201 0.00000209 0.00000196 46,763,323.00
Nov 13 2021 0.00000200 0.00000004 2.04% 0.00000195 0.00000204 0.00000194 27,893,013.00
Nov 12 2021 0.00000196 0.00000000 0.00% 0.00000196 0.00000200 0.00000192 33,818,335.00
Nov 11 2021 0.00000196 0.00000005 2.62% 0.00000192 0.00000200 0.00000188 59,847,295.00
Nov 10 2021 0.00000191 -0.00000012 -5.91% 0.00000204 0.00000206 0.00000175 83,785,699.00
Nov 09 2021 0.00000203 0.00000001 0.50% 0.00000203 0.00000209 0.00000198 61,233,167.00
Nov 08 2021 0.00000202 -0.00000010 -4.72% 0.00000212 0.00000212 0.00000197 71,532,782.00
Nov 07 2021 0.00000212 -0.00000011 -4.93% 0.00000223 0.00000224 0.00000211 38,954,818.00
Nov 06 2021 0.00000223 -0.00000001 -0.45% 0.00000224 0.00000229 0.00000215 47,325,262.00
Nov 05 2021 0.00000224 -0.00000010 -4.27% 0.00000236 0.00000241 0.00000219 83,696,397.00
Nov 04 2021 0.00000234 0.00000023 10.90% 0.00000210 0.00000243 0.00000208 216,940,502.00
Nov 03 2021 0.00000211 0.00000007 3.43% 0.00000201 0.00000220 0.00000198 150,439,478.00
Nov 02 2021 0.00000204 0.00000007 3.55% 0.00000196 0.00000222 0.00000192 144,538,106.00
Nov 01 2021 0.00000197 0.00000000 0.00% 0.00000198 0.00000202 0.00000191 57,249,166.00
Oct 31 2021 0.00000197 0.00000016 8.84% 0.00000184 0.00000220 0.00000181 157,534,570.00
Oct 30 2021 0.00000181 -0.00000001 -0.55% 0.00000184 0.00000196 0.00000179 50,415,274.00
Oct 29 2021 0.00000182 -0.00000001 -0.55% 0.00000184 0.00000189 0.00000180 36,195,378.00
Oct 28 2021 0.00000183 0.00000002 1.10% 0.00000181 0.00000194 0.00000179 64,305,538.00
Oct 27 2021 0.00000181 -0.00000015 -7.65% 0.00000197 0.00000199 0.00000171 99,055,827.00
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.

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

P: V: D:20211127 21:28:43