1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ravencoin (RVNUSD)
  6. Historical

RVNUSD

Ravencoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNUSD Crypto 936,484,279 KAWPOW
  Change % Change Current Price Bid Offer
-0.001021 -1.11% 0.091309 0.090744 0.090896
Open High Low Prev. Close 52 Week Range
0.09233 0.093344 0.090311 0.09233 0.012 - 0.290
Exchange Time Size Trade Price Currency
BTRX 01:24:22 115.42 0.091309 USD
Price x Volume Volume Base Symbol Related Pairs
19,508.61 211,211.61 RVN RVNEUR RVNGBP RVNBTC

RVNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1073890.11750.0808832,788,400.64-0.01608-14.97%
1 Month0.1219550.1347140.0808831,831,023.96-0.030646-25.13%
3 Months0.1200.1495860.0808831,804,843.31-0.028691-23.91%
6 Months0.0693210.1773290.040572,162,954.640.02198831.72%
1 Year0.0134670.2900.0123,363,526.550.077842578.02%
3 Years0.0134230.2900.0065110,423,052.040.077886580.24%
5 Years0.0169920.641770.0065111,928,431.440.074317437.36%

RVNUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.09233 0.000271 0.29% 0.092059 0.094868 0.088317 3,066,080.00
Dec 07 2021 0.092059 0.00025 0.27% 0.091809 0.096072 0.09037 2,021,970.00
Dec 06 2021 0.091809 0.002363 2.64% 0.089446 0.092821 0.082791 1,915,693.00
Dec 05 2021 0.089446 -0.002935 -3.18% 0.092381 0.094747 0.084668 1,255,355.00
Dec 04 2021 0.092381 -0.012668 -12.06% 0.105873 0.1144 0.080883 6,639,982.00
Dec 03 2021 0.105049 -0.000441 -0.42% 0.10549 0.1175 0.103245 3,169,782.00
Dec 02 2021 0.10549 -0.002051 -1.91% 0.107389 0.1138 0.103139 1,449,938.00
Dec 01 2021 0.107541 -0.000072 -0.07% 0.107613 0.111731 0.105346 1,192,695.00
Nov 30 2021 0.107613 -0.003966 -3.55% 0.111579 0.112487 0.10714 1,376,414.00
Nov 29 2021 0.111579 -0.000294 -0.26% 0.111695 0.112842 0.108703 721,641.00
Nov 28 2021 0.111873 0.002275 2.08% 0.108576 0.115083 0.1034 1,906,528.00
Nov 27 2021 0.109598 0.005848 5.64% 0.10375 0.113362 0.103703 1,686,956.00
Nov 26 2021 0.10375 -0.011608 -10.06% 0.11463 0.114754 0.099952 2,596,490.00
Nov 25 2021 0.115358 0.003119 2.78% 0.112197 0.117172 0.111061 1,687,262.00
Nov 24 2021 0.112239 -0.002968 -2.58% 0.115207 0.116284 0.11038 1,526,024.00
Nov 23 2021 0.115207 -0.000285 -0.25% 0.115492 0.1166 0.112322 1,755,496.00
Nov 22 2021 0.115492 -0.006803 -5.56% 0.121021 0.121021 0.112746 1,535,854.00
Nov 21 2021 0.122295 -0.000578 -0.47% 0.123022 0.124502 0.119874 879,553.00
Nov 20 2021 0.122873 -0.001129 -0.91% 0.124002 0.12496 0.1173 959,507.00
Nov 19 2021 0.124002 0.008496 7.36% 0.115506 0.124539 0.11332 2,483,680.00
Nov 18 2021 0.115506 -0.000087 -0.08% 0.115593 0.122395 0.109253 4,337,018.00
Nov 17 2021 0.115593 0.001304 1.14% 0.114289 0.117951 0.109416 746,741.00
Nov 16 2021 0.114289 -0.01185 -9.39% 0.126421 0.126421 0.105219 2,432,889.00
Nov 15 2021 0.126139 -0.002698 -2.09% 0.128837 0.130558 0.124 909,484.00
Nov 14 2021 0.128837 -0.000056 -0.04% 0.128983 0.134714 0.126681 615,870.00
Nov 13 2021 0.128893 0.003583 2.86% 0.12531 0.131 0.124033 536,749.00
Nov 12 2021 0.12531 -0.00269 -2.10% 0.126948 0.129662 0.12073 1,212,573.00
Nov 11 2021 0.128 0.006045 4.96% 0.121955 0.129541 0.121574 650,431.00
Nov 10 2021 0.121955 -0.014464 -10.60% 0.136419 0.137302 0.112304 3,943,452.00
Nov 09 2021 0.136419 0.000896 0.66% 0.135754 0.141412 0.134351 935,217.00
See More Historical Prices ยป
Your Recent History
COIN
RVNUSD
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:20211209 07:05:58