RVNBTC

Ravencoin (RVNBTC)

RVNBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2022 0.00000102 0.00000002 2.00% 0.00000100 0.00000102 0.00000099 2,642,761.00
May 20 2022 0.00000100 -0.00000001 -0.99% 0.00000101 0.00000101 0.00000097 3,109,887.00
May 19 2022 0.00000101 0.00000003 3.06% 0.00000098 0.00000103 0.00000096 3,870,785.00
May 18 2022 0.00000098 -0.00000005 -4.85% 0.00000103 0.00000104 0.00000097 6,318,391.00
May 17 2022 0.00000103 0.00000005 5.10% 0.00000099 0.00000105 0.00000098 9,260,641.00
May 16 2022 0.00000098 -0.00000005 -4.85% 0.00000103 0.00000103 0.00000098 10,998,492.00
May 15 2022 0.00000103 0.00000001 0.98% 0.00000103 0.00000104 0.00000097 9,068,887.00
May 14 2022 0.00000102 0.00000009 9.68% 0.00000093 0.00000103 0.00000088 9,012,702.00
May 13 2022 0.00000093 0.00000006 6.90% 0.00000087 0.00000100 0.00000086 11,075,888.00
May 12 2022 0.00000087 0.00000003 3.57% 0.00000084 0.00000096 0.00000074 21,123,909.00
May 11 2022 0.00000084 -0.00000024 -22.22% 0.00000108 0.00000111 0.00000077 20,792,826.00
May 10 2022 0.00000108 0.00000001 0.93% 0.00000105 0.00000116 0.00000103 13,622,523.00
May 09 2022 0.00000107 -0.00000008 -6.96% 0.00000115 0.00000118 0.00000107 10,437,518.00
May 08 2022 0.00000115 0.00000002 1.77% 0.00000113 0.00000117 0.00000112 7,382,713.00
May 07 2022 0.00000113 -0.00000005 -4.24% 0.00000118 0.00000120 0.00000113 7,193,751.00
May 06 2022 0.00000118 0.00000002 1.72% 0.00000117 0.00000120 0.00000115 10,247,486.00
May 05 2022 0.00000116 -0.00000005 -4.13% 0.00000121 0.00000123 0.00000114 13,067,095.00
May 04 2022 0.00000121 0.00000008 7.08% 0.00000113 0.00000122 0.00000112 11,437,532.00
May 03 2022 0.00000113 0.00000001 0.89% 0.00000112 0.00000116 0.00000111 11,416,873.00
May 02 2022 0.00000112 -0.00000001 -0.88% 0.00000113 0.00000114 0.00000108 12,764,528.00
May 01 2022 0.00000113 0.00000003 2.73% 0.00000110 0.00000114 0.00000108 13,252,647.00
Apr 30 2022 0.00000110 -0.00000009 -7.56% 0.00000119 0.00000122 0.00000105 11,606,354.00
Apr 29 2022 0.00000119 -0.00000003 -2.46% 0.00000122 0.00000124 0.00000118 10,055,146.00
Apr 28 2022 0.00000122 -0.00000003 -2.40% 0.00000125 0.00000125 0.00000121 7,007,141.00
Apr 27 2022 0.00000125 0.00000000 0.00% 0.00000125 0.00000127 0.00000124 8,553,568.00
Apr 26 2022 0.00000125 -0.00000002 -1.57% 0.00000127 0.00000128 0.00000123 10,336,673.00
Apr 25 2022 0.00000127 -0.00000001 -0.78% 0.00000129 0.00000129 0.00000124 9,603,069.00
Apr 24 2022 0.00000128 -0.00000004 -3.03% 0.00000131 0.00000132 0.00000128 7,075,996.00
Apr 23 2022 0.00000132 -0.00000002 -1.49% 0.00000134 0.00000135 0.00000131 8,910,794.00
Apr 22 2022 0.00000134 0.00000004 3.08% 0.00000131 0.00000136 0.00000130 10,071,224.00
Apr 21 2022 0.00000130 -0.00000003 -2.26% 0.00000133 0.00000134 0.00000129 11,616,192.00
Apr 20 2022 0.00000133 -0.00000003 -2.21% 0.00000136 0.00000136 0.00000132 7,138,244.00
Apr 19 2022 0.00000136 0.00000002 1.49% 0.00000135 0.00000136 0.00000134 7,678,259.00
Apr 18 2022 0.00000134 0.00000002 1.52% 0.00000132 0.00000135 0.00000130 11,642,185.00
Apr 17 2022 0.00000132 -0.00000005 -3.65% 0.00000138 0.00000138 0.00000132 6,237,914.00
Apr 16 2022 0.00000137 0.00000001 0.74% 0.00000136 0.00000138 0.00000134 5,869,921.00
Apr 15 2022 0.00000136 0.00000000 0.00% 0.00000136 0.00000137 0.00000133 8,151,911.00
Apr 14 2022 0.00000136 -0.00000001 -0.73% 0.00000137 0.00000138 0.00000133 7,253,378.00
Apr 13 2022 0.00000137 0.00000001 0.74% 0.00000136 0.00000138 0.00000135 8,829,001.00
Apr 12 2022 0.00000136 0.00000004 3.03% 0.00000132 0.00000137 0.00000131 12,628,547.00
Apr 11 2022 0.00000132 -0.00000005 -3.65% 0.00000136 0.00000137 0.00000131 13,639,759.00
Apr 10 2022 0.00000137 -0.00000004 -2.84% 0.00000141 0.00000141 0.00000136 11,891,656.00
Apr 09 2022 0.00000141 0.00000006 4.44% 0.00000136 0.00000141 0.00000136 11,496,795.00
Apr 08 2022 0.00000135 -0.00000007 -4.93% 0.00000142 0.00000143 0.00000134 9,028,722.00
Apr 07 2022 0.00000142 0.00000006 4.41% 0.00000137 0.00000142 0.00000136 11,966,593.00
Apr 06 2022 0.00000136 -0.00000012 -8.11% 0.00000148 0.00000149 0.00000136 15,425,936.00
Apr 05 2022 0.00000148 -0.00000001 -0.67% 0.00000149 0.00000153 0.00000148 12,290,710.00
Apr 04 2022 0.00000149 -0.00000007 -4.49% 0.00000156 0.00000157 0.00000147 13,890,572.00
Apr 03 2022 0.00000156 0.00000002 1.30% 0.00000154 0.00000157 0.00000152 14,781,724.00
Apr 02 2022 0.00000154 -0.00000002 -1.28% 0.00000157 0.00000161 0.00000154 19,065,406.00
Apr 01 2022 0.00000156 0.00000004 2.63% 0.00000152 0.00000158 0.00000148 18,219,622.00
Mar 31 2022 0.00000152 0.00000003 2.01% 0.00000148 0.00000160 0.00000148 47,897,268.00
Mar 30 2022 0.00000149 0.00000005 3.47% 0.00000146 0.00000151 0.00000144 9,122,758.00
Mar 29 2022 0.00000144 0.00000001 0.70% 0.00000148 0.00000151 0.00000143 92,764.00
Mar 28 2022 0.00000143 -0.00000011 -7.14% 0.00000153 0.00000158 0.00000143 111,514.00
Mar 27 2022 0.00000154 0.00000006 4.05% 0.00000148 0.00000162 0.00000145 15,106,573.00
Mar 26 2022 0.00000148 0.00000013 9.63% 0.00000137 0.00000156 0.00000135 21,657,803.00
Mar 25 2022 0.00000135 -0.00000010 -6.90% 0.00000146 0.00000147 0.00000134 15,184,954.00
Mar 24 2022 0.00000145 -0.00000001 -0.68% 0.00000146 0.00000147 0.00000140 13,852,897.00
Mar 23 2022 0.00000146 0.00000012 8.96% 0.00000135 0.00000152 0.00000135 13,875,239.00
Mar 22 2022 0.00000134 -0.00000003 -2.19% 0.00000137 0.00000140 0.00000134 15,104,629.00
Mar 21 2022 0.00000137 0.00000004 3.01% 0.00000133 0.00000141 0.00000131 11,600,866.00
Mar 20 2022 0.00000133 -0.00000006 -4.32% 0.00000140 0.00000142 0.00000131 15,003,513.00
Mar 19 2022 0.00000139 0.00000011 8.59% 0.00000128 0.00000154 0.00000127 14,189,727.00
Mar 18 2022 0.00000128 0.00000003 2.40% 0.00000125 0.00000128 0.00000124 6,775,629.00
Mar 17 2022 0.00000125 -0.00000002 -1.57% 0.00000127 0.00000128 0.00000124 6,405,714.00
Mar 16 2022 0.00000127 -0.00000001 -0.78% 0.00000126 0.00000127 0.00000122 10,482,745.00
Mar 15 2022 0.00000128 0.00000000 0.00% 0.00000129 0.00000129 0.00000124 8,525,881.00
Mar 14 2022 0.00000128 -0.00000001 -0.78% 0.00000129 0.00000131 0.00000127 6,326,749.00
Mar 13 2022 0.00000129 -0.00000002 -1.53% 0.00000131 0.00000133 0.00000128 8,278,609.00
Mar 12 2022 0.00000131 0.00000003 2.34% 0.00000128 0.00000133 0.00000128 6,913,822.00
Mar 11 2022 0.00000128 -0.00000004 -3.03% 0.00000132 0.00000133 0.00000128 5,637,883.00
Mar 10 2022 0.00000132 0.00000001 0.76% 0.00000131 0.00000132 0.00000129 7,941,487.00
Mar 09 2022 0.00000131 -0.00000001 -0.76% 0.00000132 0.00000134 0.00000128 9,924,538.00
Mar 08 2022 0.00000132 -0.00000003 -2.22% 0.00000135 0.00000138 0.00000131 12,066,539.00
Mar 07 2022 0.00000135 0.00000002 1.50% 0.00000133 0.00000139 0.00000132 9,612,885.00
Mar 06 2022 0.00000133 -0.00000004 -2.92% 0.00000137 0.00000137 0.00000132 9,011,102.00
Mar 05 2022 0.00000137 0.00000004 3.01% 0.00000133 0.00000137 0.00000131 7,085,829.00
Mar 04 2022 0.00000133 -0.00000001 -0.75% 0.00000134 0.00000137 0.00000132 9,076,237.00
Mar 03 2022 0.00000134 -0.00000002 -1.47% 0.00000136 0.00000136 0.00000132 9,814,388.00
Mar 02 2022 0.00000136 -0.00000004 -2.86% 0.00000140 0.00000141 0.00000135 10,249,513.00
Mar 01 2022 0.00000140 -0.00000004 -2.78% 0.00000145 0.00000146 0.00000139 12,627,608.00
Feb 28 2022 0.00000144 -0.00000002 -1.37% 0.00000148 0.00000150 0.00000141 13,008,253.00
Feb 27 2022 0.00000146 -0.00000002 -1.35% 0.00000148 0.00000151 0.00000144 11,148,394.00
Feb 26 2022 0.00000148 0.00000000 0.00% 0.00000149 0.00000153 0.00000147 11,714,469.00
Feb 25 2022 0.00000148 0.00000007 4.96% 0.00000142 0.00000149 0.00000140 18,232,953.00
Feb 24 2022 0.00000141 -0.00000001 -0.70% 0.00000135 0.00000143 0.00000133 20,605,051.00
Feb 23 2022 0.00000142 -0.00000001 -0.70% 0.00000143 0.00000147 0.00000141 17,539,389.00
Feb 22 2022 0.00000143 0.00000005 3.62% 0.00000137 0.00000143 0.00000136 19,417,367.00
Feb 21 2022 0.00000138 -0.00000010 -6.76% 0.00000148 0.00000152 0.00000138 18,068,712.00
Feb 20 2022 0.00000148 -0.00000003 -1.99% 0.00000151 0.00000151 0.00000146 14,357,123.00
Feb 19 2022 0.00000151 0.00000000 0.00% 0.00000151 0.00000155 0.00000149 10,698,811.00
Your Recent History
HITB
RVNBTC
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:20220522 23:40:24