RVNGBP

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNGBP Crypto 1,060,868,710 KAWPOW
  Change % Change Current Price Bid Offer
-0.010852 -11.13% 0.086694 0.08609 0.086694
Open High Low Prev. Close 52 Week Range
0.096894 0.097142 0.085132 0.097547 0.008104 - 0.209704
Exchange Time Size Trade Price Currency
BINA 12:58:01 1,483.00 0.086694 GBP
Price x Volume Volume Base Symbol Related Pairs
7,270,643.27 83,673,445.55 RVN RVNEUR RVNUSD RVNBTC

RVNGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1215910.12340.08638496,547,632.32-0.034897-28.70%
1 Month0.1264150.1479840.081744131,596,512.73-0.03972-31.42%
3 Months0.1507970.1973060.033687146,946,943.93-0.064102-42.51%
6 Months0.0098820.2097040.00858179,191,647.780.076812777.27%
1 Year0.0157580.2097040.008104220,713,326.560.070937450.16%
3 Years0.0173320.4970860.003303238,249,867.710.069362400.19%
5 Years0.0173320.4970860.003303238,249,867.710.069362400.19%

RVNGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2021 0.0962 -0.001386 -1.42% 0.121591 0.1234 0.093036 50,531,103.00
May 15 2021 0.097586 -0.001057 -1.07% 0.099359 0.112117 0.096432 189,884,878.00
May 14 2021 0.098643 0.001322 1.36% 0.098997 0.101817 0.095337 65,196,033.00
May 13 2021 0.097321 -0.0013 -1.32% 0.091717 0.102788 0.091444 108,194,239.00
May 12 2021 0.098621 -0.012556 -11.29% 0.1129 0.116398 0.097412 79,610,166.00
May 11 2021 0.111176 0.003698 3.44% 0.106583 0.11278 0.103128 80,133,051.00
May 10 2021 0.107478 -0.01288 -10.70% 0.121591 0.1234 0.101006 102,283,952.00
May 09 2021 0.120358 -0.005319 -4.23% 0.126347 0.1268 0.116504 71,797,675.00
May 08 2021 0.125677 0.000145 0.12% 0.124591 0.130175 0.122621 87,027,330.00
May 07 2021 0.125532 -0.005756 -4.38% 0.130679 0.132638 0.122117 122,139,369.00
May 06 2021 0.131288 0.004269 3.36% 0.124981 0.135171 0.122998 149,737,976.00
May 05 2021 0.127019 0.008927 7.56% 0.117806 0.12733 0.117192 115,062,186.00
May 04 2021 0.118092 -0.01493 -11.22% 0.132 0.132 0.114974 101,259,580.00
May 03 2021 0.133022 -0.004561 -3.32% 0.138138 0.142733 0.130731 90,054,583.00
May 02 2021 0.137583 0.004915 3.70% 0.133467 0.147948 0.1271 174,094,620.00
May 01 2021 0.132668 0.008033 6.44% 0.12458 0.142861 0.123695 146,651,407.00
Apr 30 2021 0.124636 0.007136 6.07% 0.116554 0.126437 0.114779 94,090,721.00
Apr 29 2021 0.1175 0.000371 0.32% 0.116944 0.12304 0.113007 100,392,730.00
Apr 28 2021 0.117129 -0.005395 -4.40% 0.123536 0.127831 0.113796 108,576,668.00
Apr 27 2021 0.122524 0.009758 8.65% 0.114469 0.12697 0.113599 149,516,064.00
Apr 26 2021 0.112766 0.019142 20.44% 0.126415 0.144067 0.10724 277,795,197.00
Apr 25 2021 0.093624 -0.00334 -3.44% 0.095217 0.1038 0.089083 93,210,200.00
Apr 24 2021 0.096964 -0.008767 -8.29% 0.101754 0.105608 0.094456 102,367,658.00
Apr 23 2021 0.105731 -0.006456 -5.75% 0.108872 0.112235 0.081744 235,923,747.00
Apr 22 2021 0.112187 -0.013711 -10.89% 0.123372 0.128548 0.109743 135,489,417.00
Apr 21 2021 0.125898 -0.005544 -4.22% 0.13129 0.135889 0.123166 101,679,251.00
Apr 20 2021 0.131442 0.000239 0.18% 0.128753 0.137712 0.116902 136,749,223.00
Apr 19 2021 0.131204 -0.012522 -8.71% 0.126415 0.147984 0.121706 415,253,318.00
Apr 18 2021 0.143726 -0.014591 -9.22% 0.15834 0.179329 0.133953 316,987,875.00
Apr 17 2021 0.158316 0.010733 7.27% 0.147 0.171291 0.145342 178,597,798.00
See More Historical Prices ยป
Your Recent History
COIN
RVNGBP
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:20210517 17:16:20