RVNEUR

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNEUR Crypto 53,618,912 KAWPOW
  Change % Change Current Price Bid Offer
0.000139 0.86% 0.016389 0.016224 0.016471
High Low Open Prev. Close 52 Week Range
0.017022 0.016047 0.016249 0.016249 0.003752 - 0.078614
Exchange Time Size Trade Price Currency
BINA 09:38:44 73.00 0.016883 EUR
Price x Volume Volume Base Symbol Related Pairs
2,284,657.63 138,093,443.20 RVN RVNUSD RVNGBP RVNBTC

RVNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0167620.0177020.015175238,153,234.02-0.000373-2.22%
1 Month0.0184930.0207850.015175394,856,773.52-0.002105-11.38%
3 Months0.0147590.0219080.003752370,010,558.120.0016311.04%
6 Months0.0214570.039330.003752324,570,904.78-0.005068-23.62%
1 Year0.0447820.0786140.003752272,683,789.65-0.028393-63.40%
3 Years0.0193410.5574530.003752260,575,782.43-0.002953-15.27%
5 Years0.0193410.5574530.003752260,575,782.43-0.002953-15.27%

RVNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.016803 0.000405 2.47% 0.015439 0.017702 0.015343 221,807,362.00
Jul 05 2020 0.016399 0.000087 0.53% 0.016628 0.017218 0.015175 215,647,555.00
Jul 04 2020 0.016312 0.000168 1.04% 0.016224 0.017045 0.015479 336,211,408.00
Jul 03 2020 0.016143 0.000083 0.52% 0.016462 0.01657 0.015501 323,276,182.00
Jul 02 2020 0.016061 -0.000772 -4.59% 0.016271 0.017078 0.015388 240,294,190.00
Jul 01 2020 0.016833 -0.000529 -3.05% 0.01681 0.017327 0.016063 143,608,916.00
Jun 30 2020 0.017362 0.000073 0.42% 0.016762 0.017468 0.016293 186,227,021.00
Jun 29 2020 0.017289 0.000277 1.63% 0.016748 0.017373 0.016166 150,447,551.00
Jun 28 2020 0.017011 0.000674 4.13% 0.016269 0.017611 0.015847 182,339,368.00
Jun 27 2020 0.016337 -0.000984 -5.68% 0.017327 0.017875 0.015533 427,293,927.00
Jun 26 2020 0.017321 -0.000334 -1.89% 0.017145 0.018018 0.016772 303,406,193.00
Jun 25 2020 0.017655 -0.000425 -2.35% 0.018143 0.018433 0.016978 370,624,892.00
Jun 24 2020 0.01808 -0.001057 -5.52% 0.018899 0.019607 0.017399 382,214,635.00
Jun 23 2020 0.019137 0.000446 2.39% 0.018735 0.01971 0.017997 476,169,275.00
Jun 22 2020 0.018691 0.000408 2.23% 0.019035 0.019538 0.018349 332,677,916.00
Jun 21 2020 0.018283 -0.000742 -3.90% 0.019025 0.020017 0.018201 394,826,192.00
Jun 20 2020 0.019025 -0.000068 -0.36% 0.018735 0.01971 0.018189 153,503,476.00
Jun 19 2020 0.019092 -0.000529 -2.70% 0.019746 0.020785 0.018484 440,820,243.00
Jun 18 2020 0.019621 0.000182 0.94% 0.019534 0.02077 0.01891 906,234,667.00
Jun 17 2020 0.019439 0.000905 4.88% 0.019454 0.020544 0.018333 961,744,847.00
Jun 16 2020 0.018534 0.001543 9.08% 0.017559 0.019831 0.016891 711,520,215.00
Jun 15 2020 0.016991 -0.000437 -2.51% 0.017651 0.017796 0.016299 350,959,821.00
Jun 14 2020 0.017427 -0.000287 -1.62% 0.01773 0.018656 0.017016 361,534,979.00
Jun 13 2020 0.017714 0.000135 0.77% 0.018004 0.018367 0.017008 539,635,376.00
Jun 12 2020 0.01758 0.000284 1.64% 0.017315 0.018177 0.016742 311,804,681.00
Jun 11 2020 0.017296 -0.001647 -8.69% 0.018724 0.019503 0.016687 603,642,707.00
Jun 10 2020 0.018942 0.001003 5.59% 0.018475 0.019178 0.017765 823,670,223.00
Jun 09 2020 0.01794 -0.000864 -4.59% 0.018493 0.019213 0.017646 203,845,828.00
Jun 08 2020 0.018804 0.000965 5.41% 0.017576 0.019301 0.0172 444,051,895.00
Jun 07 2020 0.017839 0.000242 1.38% 0.017312 0.018061 0.016718 266,118,515.00
Jun 06 2020 0.017597 -0.0007 -3.83% 0.018285 0.018445 0.017183 162,987,692.00
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:20200707 13:38:45