RVNEUR

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNEUR Crypto 39,819,760 KAWPOW
  Change % Change Current Price Bid Offer
0.000111 0.93% 0.012014 0.011925 0.012014
High Low Open Prev. Close 52 Week Range
0.012524 0.011787 0.011903 0.011903 0.003752 - 0.078614
Exchange Time Size Trade Price Currency
BINA 04:07:19 756.00 0.012014 EUR
Price x Volume Volume Base Symbol Related Pairs
462,920.61 38,148,866.82 RVN RVNUSD RVNGBP RVNBTC

RVNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0146830.0152010.01114116,062,039.60-0.002669-18.18%
1 Month0.0201690.0207560.01114130,832,445.44-0.008156-40.44%
3 Months0.0167620.0234620.01114280,990,230.48-0.004748-28.33%
6 Months0.013660.0234620.003752312,739,459.42-0.001646-12.05%
1 Year0.031360.0786140.003752292,047,977.98-0.019346-61.69%
3 Years0.0193410.5574530.003752262,990,971.43-0.007328-37.89%
5 Years0.0193410.5574530.003752262,990,971.43-0.007328-37.89%

RVNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.01183 -0.001194 -9.17% 0.013015 0.013563 0.01114 250,736,738.00
Sep 20 2020 0.013024 -0.000792 -5.73% 0.013336 0.014102 0.012458 128,955,273.00
Sep 19 2020 0.013816 0.000414 3.09% 0.013416 0.014049 0.013018 63,488,473.00
Sep 18 2020 0.013402 -0.000557 -3.99% 0.013583 0.014257 0.01308 67,985,522.00
Sep 17 2020 0.013959 0.00011 0.80% 0.013835 0.014334 0.013172 54,752,857.00
Sep 16 2020 0.013849 -0.000284 -2.01% 0.014137 0.014477 0.013209 136,537,888.00
Sep 15 2020 0.014133 -0.000894 -5.95% 0.014683 0.015201 0.013555 109,977,523.00
Sep 14 2020 0.015027 0.000615 4.27% 0.014674 0.015241 0.013791 88,412,269.00
Sep 13 2020 0.014411 -0.000551 -3.68% 0.01492 0.016528 0.013632 153,399,525.00
Sep 12 2020 0.014963 0.00036 2.46% 0.014598 0.016102 0.014378 66,144,138.00
Sep 11 2020 0.014603 -0.000128 -0.87% 0.014727 0.014928 0.014004 58,713,769.00
Sep 10 2020 0.014731 0.000255 1.76% 0.014356 0.014842 0.013742 48,988,936.00
Sep 09 2020 0.014476 0.000263 1.85% 0.014002 0.015716 0.013518 81,338,367.00
Sep 08 2020 0.014213 -0.000198 -1.37% 0.014511 0.014735 0.013544 91,957,341.00
Sep 07 2020 0.014411 -0.000017 -0.12% 0.014494 0.014813 0.013248 98,376,945.00
Sep 06 2020 0.014428 0.000619 4.48% 0.013929 0.014832 0.013428 86,674,575.00
Sep 05 2020 0.013809 -0.001455 -9.53% 0.01525 0.016533 0.012697 205,058,698.00
Sep 04 2020 0.015263 0.000427 2.88% 0.015829 0.016548 0.014411 192,904,276.00
Sep 03 2020 0.014836 -0.002622 -15.02% 0.01746 0.018275 0.014503 228,762,945.00
Sep 02 2020 0.017458 -0.001242 -6.64% 0.018685 0.0193 0.016877 202,400,107.00
Sep 01 2020 0.018701 -0.000117 -0.62% 0.019157 0.019641 0.01836 202,698,467.00
Aug 31 2020 0.018817 -0.00004 -0.21% 0.018879 0.019663 0.018193 136,885,700.00
Aug 30 2020 0.018857 0.000018 0.10% 0.018475 0.019378 0.018191 99,934,053.00
Aug 29 2020 0.018839 0.000498 2.71% 0.018546 0.019257 0.017871 151,192,551.00
Aug 28 2020 0.018342 0.000406 2.26% 0.017819 0.018973 0.017705 96,170,269.00
Aug 27 2020 0.017936 -0.001156 -6.05% 0.018902 0.019662 0.017475 172,415,570.00
Aug 26 2020 0.019092 0.000319 1.70% 0.018719 0.019827 0.017786 132,966,849.00
Aug 25 2020 0.018773 -0.001128 -5.67% 0.020169 0.020756 0.0178 255,478,836.00
Aug 24 2020 0.019901 0.000505 2.61% 0.019492 0.02079 0.018718 225,256,299.00
Aug 23 2020 0.019396 -0.000837 -4.14% 0.019735 0.020623 0.018972 112,553,351.00
Aug 22 2020 0.020233 0.000544 2.76% 0.019279 0.020679 0.018571 192,146,663.00
See More Historical Prices »
Your Recent History
COIN
RVNEUR
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:20200922 08:08:48