Ravencoin Historical Data - RVNEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ravencoin (Cryptocurrency:RVNEUR)
Ravencoin (Cryptocurrency:RVNEUR) Historical

Ravencoin (RVNEUR)

0.031504

-0.001064

( -3.27% )

Updated: 22:00:24

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.032568	0.002938	9.92	0.02959	0.032609	0.02959	497906
1713829800	0.02963	4.0E-5	0.14	0.02959	0.03007	0.02959	21988
1713743400	0.02959	0.000491	1.69	0.030674	0.030674	0.029104	6397203
1713657000	0.029099	0.000274	0.95	0.028741	0.029099	0.02848	14305
1713570600	0.028825	0.002265	8.53	0.028489	0.029756	0.025839	11032658
1713484200	0.02656	0.000201	0.76	0.026359	0.02656	0.025716	53742
1713397800	0.026359	-0.001896	-6.71	0.028062	0.028774	0.02576	9068777
1713311400	0.028255	0.000368	1.32	0.027887	0.02847	0.026269	2128485
1713225000	0.027887	-0.002121	-7.07	0.029433	0.030741	0.0266	4600589
1713138600	0.030008	0.001935	6.89	0.027891	0.030489	0.026754	4668209
1713052200	0.028073	-0.003005	-9.67	0.030928	0.033268	0.024673	10203695
1712965800	0.031078	-0.006188	-16.60	0.039065	0.039065	0.027566	17687960
1712879400	0.037266	-0.001799	-4.61	0.039065	0.040414	0.037089	10054515
1712793000	0.039065	0.001122	2.96	0.037927	0.039769	0.035048	5394428
1712706600	0.037943	-0.000937	-2.41	0.038755	0.039753	0.03675	4056988
1712620200	0.03888	0.001878	5.08	0.037	0.040414	0.035919	10316756
1712533800	0.037002	-0.000442	-1.18	0.037164	0.038388	0.036328	2730374
1712447400	0.037444	0.000495	1.34	0.036919	0.037878	0.036488	883491
1712361000	0.036949	0.001128	3.15	0.036463	0.037811	0.034415	12265193
1712274600	0.035821	-0.000735	-2.01	0.036463	0.039397	0.035779	8610297
1712188200	0.036556	-0.004776	-11.56	0.041214	0.041506	0.03563	24105191
1712101800	0.041332	-0.003501	-7.81	0.044755	0.045834	0.040449	37902484
1712015400	0.044833	-0.008394	-15.77	0.046154	0.04881	0.042191	59269549
1711929000	0.053227	-0.001014	-1.87	0.054058	0.0555	0.053127	4656734
1711842600	0.054241	0.018336	51.07	0.041282	0.056399	0.039805	197021258
1711756200	0.035905	0.003115	9.50	0.033288	0.0368	0.032764	8518158
1711669800	0.03279	0.0012	3.80	0.03151	0.034195	0.031155	31481376
1711583400	0.03159	0.004432	16.32	0.035685	0.03578	0.030712	92978030
1711497000	0.027158	0.000538	2.02	0.02662	0.027269	0.02662	218600
1711410600	0.02662	0.002579	10.73	0.025	0.027118	0.024852	7490394
1711324200	0.024041	-5.9E-5	-0.24	0.0241	0.024213	0.02401	25346
1711237800	0.0241	7.9E-5	0.33	0.024175	0.024599	0.0241	165961
1711151400	0.024021	-0.000154	-0.64	0.024175	0.0245	0.024021	6110
1711065000	0.024175	0.000614	2.61	0.023561	0.024655	0.023326	2925384
1710978600	0.023561	0.001119	4.99	0.025198	0.025198	0.020679	2574676
1710892200	0.022442	-0.002638	-10.52	0.025198	0.025198	0.022311	603835
1710805800	0.02508	-0.000118	-0.47	0.02508	0.025136	0.024577	90917
1710719400	0.025198	0.000587	2.39	0.024636	0.025736	0.022855	4305043
1710633000	0.024611	-0.002249	-8.37	0.02686	0.027029	0.02398	12165846
1710546600	0.02686	-0.001963	-6.81	0.0288	0.028937	0.02445	27110439
1710460200	0.028823	-0.0014	-4.63	0.029699	0.030516	0.028126	10611405
1710373800	0.030223	-0.000462	-1.51	0.026447	0.030223	0.026447	152515
1710287400	0.030685	-0.000331	-1.07	0.030695	0.030912	0.030324	1068668
1710201000	0.031016	0.004436	16.69	0.026531	0.031694	0.025225	107042187
1710114600	0.02658	0.001012	3.96	0.02564	0.027171	0.025259	13363183
1710028200	0.025568	-0.00011	-0.43	0.025811	0.026115	0.025435	4269219
1709941800	0.025678	9.9E-5	0.39	0.025442	0.025972	0.024217	5908804
1709855400	0.025579	0.000278	1.10	0.025442	0.025579	0.0254	1648
1709769000	0.025301	0.001127	4.66	0.024154	0.025619	0.023344	22927353
1709682600	0.024174	-0.001894	-7.27	0.026236	0.027845	0.021841	48900872
1709596200	0.026068	-0.000926	-3.43	0.025899	0.026327	0.025625	697257
1709509800	0.026994	0.001948	7.78	0.024838	0.02707	0.024838	101105
1709423400	0.025046	0.000233	0.94	0.024838	0.025181	0.0247	855493
1709337000	0.024813	-2.4E-5	-0.10	0.023456	0.024902	0.023456	6118870
1709250600	0.024837	0.001085	4.57	0.023456	0.025141	0.023292	11028824
1709164200	0.023752	0.000296	1.26	0.023456	0.023847	0.023456	558061
1709077800	0.023456	7.7E-5	0.33	0.020727	0.02517	0.020727	17860081
1708991400	0.023379	0.001233	5.57	0.023446	0.023913	0.023379	229227
1708905000	0.022146	0.001378	6.64	0.020727	0.022261	0.020727	86834
1708818600	0.020768	-0.000153	-0.73	0.020727	0.021059	0.020727	176748
1708732200	0.020921	0.000194	0.94	0.020727	0.020921	0.020684	125218
1708645800	0.020727	9.1E-5	0.44	0.019813	0.021707	0.019617	26041329
1708559400	0.020636	-0.000314	-1.50	0.019813	0.020756	0.019813	154421
1708473000	0.02095	-0.000132	-0.63	0.021388	0.021388	0.020876	227371
1708386600	0.021082	0.001369	6.94	0.021526	0.021531	0.021082	689255
1708300200	0.019713	5.0E-6	0.03	0.019813	0.019813	0.019662	163843
1708213800	0.019708	-4.1E-5	-0.21	0.019749	0.019749	0.018903	3132462
1708127400	0.019749	8.0E-6	0.04	0.019685	0.020178	0.019287	2246625
1708041000	0.019741	0.000752	3.96	0.018989	0.019887	0.018989	5355962
1707954600	0.018989	0.000396	2.13	0.018593	0.019132	0.018457	980746
1707868200	0.018593	0.000313	1.71	0.018308	0.018707	0.017956	2044112
1707781800	0.01828	-0.000162	-0.88	0.018101	0.01828	0.018101	141864
1707695400	0.018442	0.000134	0.73	0.018308	0.018524	0.018272	997816
1707609000	0.018308	0.001111	6.46	0.018683	0.018801	0.017749	13855157
1707522600	0.017197	4.8E-5	0.28	0.017164	0.017197	0.017164	328
1707436200	0.017149	0.000843	5.17	0.016251	0.017247	0.016251	1162121
1707349800	0.016306	1.9E-5	0.12	0.016251	0.016346	0.016251	545
1707263400	0.016287	-0.000302	-1.82	0.016467	0.016495	0.016187	1488357
1707177000	0.016589	0.000122	0.74	0.016353	0.016654	0.016342	1027891
1707090600	0.016467	-0.00016	-0.96	0.016627	0.016755	0.016467	733921
1707004200	0.016627	-0.000204	-1.21	0.016831	0.016866	0.016627	351477
1706917800	0.016831	0.000324	1.96	0.016507	0.016831	0.016507	1592760
1706831400	0.016507	-0.000125	-0.75	0.016632	0.016773	0.016319	428637
1706745000	0.016632	-0.000168	-1.00	0.016803	0.017118	0.016436	1207229
1706658600	0.0168	-0.000474	-2.74	0.017274	0.01747	0.0168	3001520
1706572200	0.017274	0.000378	2.24	0.016935	0.017299	0.016578	1041014
1706485800	0.016896	-0.000355	-2.06	0.017251	0.017439	0.016738	696840
1706399400	0.017251	0.000341	2.02	0.01691	0.0173	0.016865	652297
1706313000	0.01691	0.000691	4.26	0.016569	0.017041	0.016366	2183008
1706226600	0.016219	-0.000194	-1.18	0.016569	0.016569	0.016206	33130
1706140200	0.016413	0.00048	3.01	0.016569	0.016606	0.016069	1117400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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