RVNBTC

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNBTC Crypto 259,209,173 KAWPOW
  Change % Change Current Price Bid Offer
0.00000003 2.59% 0.00000119 0.00000119 0.00000121
Open High Low Prev. Close 52 Week Range
0.00000116 0.00000121 0.00000113 0.00000116 0.00000072 - 0.00000388
Exchange Time Size Trade Price Currency
OKEX 17:51:04 184.00 0.00000141 BTC
Price x Volume Volume Base Symbol Related Pairs
47.31 40,603,968.29 RVN RVNEUR RVNGBP RVNUSD

RVNBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000001110.000001280.0000011077,509,929.670.000000087.21%
1 Month0.000000920.000001280.0000007871,641,544.290.0000002729.35%
3 Months0.000001440.000001610.0000007260,062,689.72-0.00000025-17.36%
6 Months0.000002160.000003030.0000007261,520,157.37-0.00000097-44.91%
1 Year0.000001600.000003880.0000007268,064,538.03-0.00000041-25.63%
3 Years0.000004860.000005280.00000012172,744,138.64-0.00000367-75.51%
5 Years0.000001500.000099700.00000012175,450,669.00-0.00000031-20.67%

RVNBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.00000117 -0.00000001 -0.85% 0.00000119 0.00000121 0.00000112 63,478,875.00
Jun 29 2022 0.00000118 -0.00000001 -0.84% 0.00000119 0.00000124 0.00000114 84,838,889.00
Jun 28 2022 0.00000119 -0.00000002 -1.65% 0.00000122 0.00000124 0.00000117 58,903,781.00
Jun 27 2022 0.00000121 0.00000002 1.68% 0.00000120 0.00000127 0.00000118 76,349,854.00
Jun 26 2022 0.00000119 0.00000000 0.00% 0.00000119 0.00000124 0.00000117 68,994,526.00
Jun 25 2022 0.00000119 0.00000005 4.39% 0.00000115 0.00000128 0.00000110 113,793,948.00
Jun 24 2022 0.00000114 0.00000003 2.70% 0.00000111 0.00000117 0.00000110 76,209,631.00
Jun 23 2022 0.00000111 0.00000004 3.74% 0.00000106 0.00000117 0.00000105 103,890,985.00
Jun 22 2022 0.00000107 0.00000002 1.90% 0.00000106 0.00000108 0.00000101 45,687,989.00
Jun 21 2022 0.00000105 0.00000003 2.94% 0.00000102 0.00000106 0.00000100 42,921,526.00
Jun 20 2022 0.00000102 0.00000000 0.00% 0.00000102 0.00000106 0.00000100 93,498,434.00
Jun 19 2022 0.00000102 0.00000000 0.00% 0.00000101 0.00000106 0.00000099 63,380,203.00
Jun 18 2022 0.00000102 0.00000001 0.99% 0.00000101 0.00000104 0.00000095 98,279,119.00
Jun 17 2022 0.00000101 0.00000006 6.32% 0.00000095 0.00000103 0.00000094 87,822,787.00
Jun 16 2022 0.00000095 0.00000001 1.06% 0.00000094 0.00000111 0.00000092 267,971,794.00
Jun 15 2022 0.00000094 0.00000006 6.82% 0.00000087 0.00000095 0.00000083 117,345,335.00
Jun 14 2022 0.00000088 0.00000000 0.00% 0.00000089 0.00000090 0.00000082 127,892,411.00
Jun 13 2022 0.00000088 0.00000004 4.76% 0.00000084 0.00000090 0.00000078 107,925,868.00
Jun 12 2022 0.00000084 0.00000000 0.00% 0.00000083 0.00000087 0.00000078 64,354,570.00
Jun 11 2022 0.00000084 -0.00000003 -3.45% 0.00000086 0.00000089 0.00000081 35,499,414.00
Jun 10 2022 0.00000087 -0.00000003 -3.33% 0.00000090 0.00000091 0.00000086 36,481,743.00
Jun 09 2022 0.00000090 -0.00000001 -1.10% 0.00000091 0.00000092 0.00000089 37,407,017.00
Jun 08 2022 0.00000091 0.00000001 1.11% 0.00000088 0.00000092 0.00000088 28,618,050.00
Jun 07 2022 0.00000090 -0.00000001 -1.10% 0.00000091 0.00000092 0.00000087 29,129,781.00
Jun 06 2022 0.00000091 0.00000000 0.00% 0.00000091 0.00000093 0.00000089 22,436,502.00
Jun 05 2022 0.00000091 -0.00000001 -1.09% 0.00000091 0.00000092 0.00000090 11,194,380.00
Jun 04 2022 0.00000092 0.00000001 1.10% 0.00000092 0.00000093 0.00000089 12,096,421.00
Jun 03 2022 0.00000091 -0.00000002 -2.15% 0.00000092 0.00000093 0.00000089 29,559,393.00
Jun 02 2022 0.00000093 0.00000004 4.49% 0.00000090 0.00000093 0.00000088 25,790,385.00
Jun 01 2022 0.00000089 -0.00000005 -5.32% 0.00000093 0.00000095 0.00000088 48,426,657.00
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:20220701 14:09:08