Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
LATK
Ravencoin (LAToken:RVNUSDT)
Ravencoin (LAToken:RVNUSDT) Historical

RVNUSDT Ravencoin

0.030003

0.00 (0.00%)

20:02:12 - Realtime Data

RVNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.030003	-0.008994	-23.06%	0.030003	0.030003	0.030003	17.00
Apr 21 2024	0.038997	0.00	0.00%	0.038997	0.038997	0.038997	0.00
Apr 20 2024	0.038997	0.008796	29.12%	0.038997	0.038997	0.038997	11.00
Apr 19 2024	0.030201	0.00	0.00%	0.030201	0.030201	0.030201	99.00
Apr 18 2024	0.030201	-0.008797	-22.56%	0.030201	0.030201	0.030201	64.00
Apr 17 2024	0.038998	0.008798	29.13%	0.038998	0.038998	0.038998	1.00
Apr 16 2024	0.0302	0.000197	0.66%	0.038998	0.038998	0.0302	20.00
Apr 15 2024	0.030003	-0.008995	-23.07%	0.038998	0.038998	0.030003	56.00
Apr 14 2024	0.038998	-0.000202	-0.52%	0.033979	0.038998	0.03002	110.00
Apr 13 2024	0.0392	-0.00161	-3.95%	0.0408	0.0408	0.037	63.00
Apr 12 2024	0.04081	0.00004	0.10%	0.0579	0.0579	0.04081	7.00
Apr 11 2024	0.04077	0.00	0.00%	0.0579	0.0579	0.04077	34.00
Apr 10 2024	0.04077	0.00	0.00%	0.04077	0.04077	0.04077	113.00
Apr 09 2024	0.04077	0.00	0.00%	0.04077	0.04077	0.04077	0.00
Apr 08 2024	0.04077	0.00	0.00%	0.04077	0.04077	0.04077	0.00
Apr 07 2024	0.04077	0.000632	1.57%	0.040136	0.04077	0.040136	307.00
Apr 06 2024	0.040138	0.00	0.00%	0.040138	0.040138	0.040138	0.00
Apr 05 2024	0.040138	0.00	0.00%	0.040138	0.040138	0.040138	0.00
Apr 04 2024	0.040138	-0.001092	-2.65%	0.040137	0.05799	0.040137	1,073.00
Apr 03 2024	0.04123	-0.000037	-0.09%	0.057998	0.057998	0.04123	1,250.00
Apr 02 2024	0.041267	-0.018733	-31.22%	0.041269	0.04646	0.041267	1,654.00
Apr 01 2024	0.060	0.00	0.00%	0.041265	0.060	0.041265	104.00
Mar 31 2024	0.060	0.01877	45.53%	0.04126	0.060	0.04126	183.00
Mar 30 2024	0.04123	0.00423	11.43%	0.040	0.099999	0.037004	870.00
Mar 29 2024	0.037	0.003021	8.89%	0.0365	0.0496	0.0365	404.00
Mar 28 2024	0.033979	0.006975	25.83%	0.028755	0.03503	0.026232	3,181.00
Mar 27 2024	0.027004	-0.007444	-21.61%	0.034447	0.034447	0.027004	64.00
Mar 26 2024	0.034448	0.00545	18.79%	0.028998	0.034452	0.028998	6,589.00
Mar 25 2024	0.028998	0.00	0.00%	0.025595	0.028998	0.025595	1,133.00
Mar 24 2024	0.028998	0.003404	13.30%	0.025594	0.028998	0.025594	310.00
Mar 23 2024	0.025594	0.00	0.00%	0.025594	0.025594	0.025594	0.00
Mar 22 2024	0.025594	-0.000626	-2.39%	0.02621	0.028755	0.025594	57.00
Mar 21 2024	0.02622	0.000626	2.45%	0.02362	0.02889	0.02362	532.00
Mar 20 2024	0.025594	-0.003405	-11.74%	0.025316	0.025594	0.025316	2.00
Mar 19 2024	0.028999	0.00	0.00%	0.0265	0.028999	0.0265	52.00
Mar 18 2024	0.028999	0.00	0.00%	0.028999	0.028999	0.028999	36.00
Mar 17 2024	0.028999	-0.00118	-3.91%	0.026001	0.028999	0.026001	1,886.00
Mar 16 2024	0.030179	0.00	0.00%	0.030179	0.030179	0.030179	0.00
Mar 15 2024	0.030179	0.00	0.00%	0.030179	0.030179	0.030179	0.00
Mar 14 2024	0.030179	0.00	0.00%	0.030179	0.030179	0.030179	0.00
Mar 13 2024	0.030179	0.003058	11.28%	0.025318	0.030179	0.025318	14.00
Mar 12 2024	0.027121	-0.006659	-19.71%	0.03313	0.033889	0.027121	1,129.00
Mar 11 2024	0.03378	0.011196	49.57%	0.028567	0.034139	0.028567	16,502.00
Mar 10 2024	0.022584	0.002998	15.31%	0.025584	0.026584	0.022584	95.00
Mar 09 2024	0.019586	-0.007555	-27.84%	0.02714	0.02714	0.019586	206.00
Mar 08 2024	0.027141	-0.001159	-4.10%	0.03018	0.034451	0.027141	391.00
Mar 07 2024	0.0283	-0.005589	-16.49%	0.03018	0.033889	0.02814	44.00
Mar 06 2024	0.033889	0.006749	24.87%	0.02714	0.033889	0.02714	205.00
Mar 05 2024	0.02714	0.00	0.00%	0.027141	0.027141	0.02714	287.00
Mar 04 2024	0.02714	0.001546	6.04%	0.02714	0.02714	0.02714	10.00
Mar 03 2024	0.025594	-0.003162	-11.00%	0.028755	0.028755	0.025594	71.00
Mar 02 2024	0.028756	0.00000100	0.00%	0.03018	0.03018	0.028756	190.00
Mar 01 2024	0.028755	0.00	0.00%	0.03018	0.03018	0.028755	1,173.00
Feb 29 2024	0.028755	0.002055	7.70%	0.025594	0.03018	0.024	469.00
Feb 28 2024	0.0267	0.00	0.00%	0.025594	0.0267	0.025594	2.00
Feb 27 2024	0.0267	0.000369	1.40%	0.025594	0.0267	0.025594	195.00
Feb 26 2024	0.026331	0.006764	34.57%	0.02544	0.026331	0.02544	29.00
Feb 25 2024	0.019567	-0.003033	-13.42%	0.021693	0.024831	0.019567	3,940.00
Feb 24 2024	0.0226	0.00	0.00%	0.0226	0.0226	0.0226	0.00
Feb 23 2024	0.0226	-0.000559	-2.41%	0.021693	0.02362	0.021693	4.00
Feb 22 2024	0.023159	0.00149	6.88%	0.021562	0.024458	0.021141	1,323,213.00
Feb 21 2024	0.021669	-0.000623	-2.79%	0.022308	0.022579	0.020721	2,970,363.00
Feb 20 2024	0.022292	-0.000526	-2.31%	0.022969	0.023079	0.021391	2,391,106.00
Feb 19 2024	0.022818	0.001259	5.84%	0.0212	0.023061	0.017956	25,484.00
Feb 18 2024	0.021559	0.0003	1.41%	0.021262	0.021559	0.021011	725,525.00
Feb 17 2024	0.021259	0.000011	0.05%	0.021252	0.021319	0.020421	3,648,039.00
Feb 16 2024	0.021248	-0.000023	-0.11%	0.021328	0.021669	0.020791	3,334,719.00
Feb 15 2024	0.021271	0.000679	3.30%	0.020591	0.021309	0.020379	2,012,466.00
Feb 14 2024	0.020592	0.00069	3.47%	0.019891	0.020639	0.019672	3,637,224.00
Feb 13 2024	0.019902	-0.00021	-1.04%	0.020091	0.020218	0.019261	3,704,681.00
Feb 12 2024	0.020112	0.00055	2.81%	0.019552	0.020128	0.019311	4,215,913.00
Feb 11 2024	0.019562	-0.000349	-1.75%	0.019912	0.020198	0.019511	2,719,475.00
Feb 10 2024	0.019911	-0.000437	-2.15%	0.020382	0.020528	0.019561	1,658,568.00
Feb 09 2024	0.020348	0.001887	10.22%	0.018498	0.022159	0.018461	4,433,375.00
Feb 08 2024	0.018461	0.00014	0.76%	0.018322	0.018559	0.018181	3,724,621.00
Feb 07 2024	0.018321	0.000762	4.34%	0.017549	0.018519	0.017441	4,828,995.00
Feb 06 2024	0.017559	-0.000032	-0.18%	0.017589	0.017749	0.017371	3,807,632.00
Feb 05 2024	0.017591	-0.000201	-1.13%	0.017759	0.017899	0.017382	4,080,118.00
Feb 04 2024	0.017792	-0.000207	-1.15%	0.017989	0.018089	0.017741	4,234,738.00
Feb 03 2024	0.017999	-0.00015	-0.83%	0.018158	0.018266	0.017952	3,840,850.00
Feb 02 2024	0.018149	0.00008	0.44%	0.018071	0.018279	0.017871	3,008,213.00
Feb 01 2024	0.018069	0.000117	0.65%	0.018012	0.018159	0.017631	4,129,129.00
Jan 31 2024	0.017952	-0.000307	-1.68%	0.018322	0.018529	0.017739	3,582,582.00
Jan 30 2024	0.018259	-0.000489	-2.61%	0.018752	0.018959	0.018191	3,311,043.00
Jan 29 2024	0.018748	0.000456	2.49%	0.018289	0.018749	0.017911	4,137,066.00
Jan 28 2024	0.018292	-0.000376	-2.01%	0.018642	0.018909	0.018121	4,166,320.00
Jan 27 2024	0.018668	0.000199	1.08%	0.018431	0.018759	0.018221	3,276,437.00
Jan 26 2024	0.018469	0.000751	4.24%	0.017692	0.018499	0.017571	4,440,324.00
Jan 25 2024	0.017718	-0.00021	-1.17%	0.017922	0.017928	0.017292	4,030,772.00
Jan 24 2024	0.017928	0.000277	1.57%	0.017649	0.018029	0.017431	2,699,915.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions