RVNEUR

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNEUR Crypto 914,262,320 KAWPOW
  Change % Change Current Price Bid Offer
-0.002968 -3.62% 0.079054 0.078617 0.079054
Open High Low Prev. Close 52 Week Range
0.083724 0.084679 0.078331 0.082022 0.009366 - 0.241415
Exchange Time Size Trade Price Currency
UPBT 09:49:59 2,219.16 0.079054 EUR
Price x Volume Volume Base Symbol Related Pairs
3,039,749.55 37,242,272.69 RVN RVNUSD RVNGBP RVNBTC

RVNEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0970140.1063690.06040570,219,090.81-0.01796-18.51%
1 Month0.1180640.1293390.06040560,200,919.03-0.03901-33.04%
3 Months0.1008630.1293390.06040561,945,074.38-0.021809-21.62%
6 Months0.0672780.1420870.03443478,048,523.360.01177617.50%
1 Year0.0115930.2414150.009366125,385,901.520.06746581.89%
3 Years0.0152480.2414150.003752214,442,702.050.063806418.47%
5 Years0.0193410.5574530.003752212,135,664.050.059713308.73%

RVNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2021 0.081926 -0.011336 -12.16% 0.092382 0.092562 0.060405 165,895,810.00
Dec 03 2021 0.093261 -0.000387 -0.41% 0.094588 0.106369 0.091769 110,055,847.00
Dec 02 2021 0.093648 -0.001257 -1.32% 0.094958 0.095147 0.090734 41,200,352.00
Dec 01 2021 0.094905 -0.000351 -0.37% 0.09494 0.098579 0.092782 33,941,075.00
Nov 30 2021 0.095256 -0.003491 -3.54% 0.098166 0.099026 0.094289 38,982,148.00
Nov 29 2021 0.098747 -0.00016 -0.16% 0.099206 0.100389 0.096707 29,167,900.00
Nov 28 2021 0.098907 0.00308 3.21% 0.097014 0.101745 0.092108 72,290,499.00
Nov 27 2021 0.095827 0.004526 4.96% 0.091364 0.100275 0.091364 58,436,385.00
Nov 26 2021 0.0913 -0.010696 -10.49% 0.102275 0.102275 0.088835 90,102,166.00
Nov 25 2021 0.101996 0.00149 1.48% 0.099592 0.105079 0.098773 59,157,929.00
Nov 24 2021 0.100506 -0.003185 -3.07% 0.103482 0.103673 0.098471 44,960,064.00
Nov 23 2021 0.103691 0.000368 0.36% 0.102351 0.104062 0.099735 45,689,887.00
Nov 22 2021 0.103322 -0.004764 -4.41% 0.106804 0.106804 0.100709 38,321,651.00
Nov 21 2021 0.108086 -0.001407 -1.29% 0.10948 0.110109 0.105891 39,173,417.00
Nov 20 2021 0.109493 -0.000673 -0.61% 0.109818 0.111345 0.104158 48,326,916.00
Nov 19 2021 0.110166 0.008363 8.21% 0.101985 0.110479 0.099541 61,288,979.00
Nov 18 2021 0.101803 -0.000096 -0.09% 0.101869 0.107238 0.096612 119,580,152.00
Nov 17 2021 0.101899 0.000048 0.05% 0.100286 0.105465 0.096412 58,074,285.00
Nov 16 2021 0.10185 -0.00946 -8.50% 0.108944 0.109802 0.095264 74,213,540.00
Nov 15 2021 0.111311 -0.002106 -1.86% 0.114234 0.114925 0.109712 33,883,233.00
Nov 14 2021 0.113416 0.000041 0.04% 0.112324 0.117761 0.110841 46,763,323.00
Nov 13 2021 0.113375 0.003288 2.99% 0.110036 0.114847 0.108412 27,891,866.00
Nov 12 2021 0.110087 -0.002443 -2.17% 0.116282 0.129339 0.105555 33,618,467.00
Nov 11 2021 0.11253 0.004427 4.10% 0.106832 0.114008 0.106047 59,583,776.00
Nov 10 2021 0.108104 -0.009573 -8.14% 0.117828 0.119545 0.098637 83,785,699.00
Nov 09 2021 0.117677 0.000964 0.83% 0.118366 0.122416 0.116564 61,233,167.00
Nov 08 2021 0.116713 0.000567 0.49% 0.115468 0.118646 0.11279 71,052,461.00
Nov 07 2021 0.116146 -0.002801 -2.35% 0.118064 0.121043 0.115575 38,954,725.00
Nov 06 2021 0.118947 0.000081 0.07% 0.117133 0.121957 0.11362 47,248,435.00
Nov 05 2021 0.118866 -0.00608 -4.87% 0.124675 0.12735 0.116925 83,306,047.00
See More Historical Prices ยป
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:20211205 14:54:32