RVNGBP

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNGBP Crypto 52,097,969 KAWPOW
  Change % Change Current Price Bid Offer
-0.000328 -2.18% 0.014717 0.014717 0.01479
High Low Open Prev. Close 52 Week Range
0.015504 0.013794 0.015045 0.015045 0.003303 - 0.07046
Exchange Time Size Trade Price Currency
BINA 16:59:19 1,494.00 0.014717 GBP
Price x Volume Volume Base Symbol Related Pairs
2,954,102.13 201,458,551.15 RVN RVNEUR RVNUSD RVNBTC

RVNGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0147950.016010.013799223,200,662.86-0.000078-0.53%
1 Month0.0154710.0187810.013799404,596,612.55-0.000754-4.87%
3 Months0.0133390.0191890.003303368,458,440.530.00137810.33%
6 Months0.0174880.0329490.003303322,384,897.64-0.002771-15.85%
1 Year0.0416520.070460.003303271,979,140.63-0.026935-64.67%
3 Years0.0173320.4970860.003303260,375,928.42-0.002615-15.09%
5 Years0.0173320.4970860.003303260,375,928.42-0.002615-15.09%

RVNGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2020 0.014733 0.000154 1.05% 0.014653 0.015411 0.013963 336,211,408.00
Jul 03 2020 0.01458 0.000116 0.80% 0.014832 0.014952 0.013984 323,276,182.00
Jul 02 2020 0.014463 -0.000747 -4.91% 0.014707 0.015394 0.01387 240,294,190.00
Jul 01 2020 0.015211 -0.000532 -3.38% 0.015255 0.01573 0.014577 143,608,916.00
Jun 30 2020 0.015742 -0.000087 -0.55% 0.015337 0.01594 0.014821 186,227,021.00
Jun 29 2020 0.01583 0.000358 2.31% 0.015242 0.015891 0.014724 150,447,551.00
Jun 28 2020 0.015472 0.000615 4.14% 0.014795 0.01601 0.014424 182,339,368.00
Jun 27 2020 0.014857 -0.000918 -5.82% 0.015771 0.016171 0.014132 427,293,927.00
Jun 26 2020 0.015775 -0.000187 -1.17% 0.015522 0.016329 0.01523 303,406,193.00
Jun 25 2020 0.015962 -0.000408 -2.49% 0.016452 0.016653 0.01537 370,624,892.00
Jun 24 2020 0.01637 -0.000945 -5.46% 0.017094 0.017757 0.015768 382,214,635.00
Jun 23 2020 0.017315 0.000408 2.42% 0.016992 0.017856 0.016292 476,169,275.00
Jun 22 2020 0.016907 0.000336 2.03% 0.017251 0.017705 0.016633 332,677,916.00
Jun 21 2020 0.016571 -0.000664 -3.85% 0.017235 0.018154 0.016505 394,826,192.00
Jun 20 2020 0.017235 -0.000077 -0.44% 0.016992 0.017856 0.01654 153,503,476.00
Jun 19 2020 0.017312 -0.000402 -2.27% 0.017825 0.018781 0.016732 440,820,243.00
Jun 18 2020 0.017714 0.000283 1.63% 0.017488 0.018756 0.01696 906,234,667.00
Jun 17 2020 0.01743 0.000821 4.94% 0.01742 0.018442 0.016486 961,744,847.00
Jun 16 2020 0.01661 0.001329 8.70% 0.015796 0.017782 0.015172 711,520,215.00
Jun 15 2020 0.015281 -0.000419 -2.67% 0.01589 0.016033 0.014685 350,959,821.00
Jun 14 2020 0.0157 -0.000316 -1.97% 0.016029 0.016733 0.01531 361,534,979.00
Jun 13 2020 0.016016 0.000226 1.43% 0.016193 0.016542 0.01531 539,635,376.00
Jun 12 2020 0.01579 0.00024 1.54% 0.015537 0.016304 0.015065 311,804,681.00
Jun 11 2020 0.01555 -0.001401 -8.26% 0.016744 0.017502 0.014994 603,642,707.00
Jun 10 2020 0.016951 0.000948 5.92% 0.016476 0.017099 0.015852 823,670,223.00
Jun 09 2020 0.016004 -0.00071 -4.25% 0.01648 0.017144 0.015743 203,845,828.00
Jun 08 2020 0.016713 0.000831 5.23% 0.01566 0.017245 0.015314 444,051,895.00
Jun 07 2020 0.015882 0.000175 1.11% 0.015471 0.016117 0.014925 266,118,515.00
Jun 06 2020 0.015708 -0.000611 -3.74% 0.016315 0.016443 0.015318 162,987,692.00
Jun 05 2020 0.016319 0.000214 1.33% 0.01608 0.016497 0.015278 215,238,149.00
See More Historical Prices »
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:20200705 20:59:28