Ravencoin Historical Data - RVNUSDT | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
OKEX
Ravencoin (OKEX:RVNUSDT)
Ravencoin (OKEX:RVNUSDT) Historical

Ravencoin (RVNUSDT)

0.03391

0.00086

( 2.60% )

Updated: 20:59:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089480	0.03305	0	0.00	0.03305	0.03305	0.03305	0
1714003080	0.03305	-1.0E-5	-0.03	0.0331	0.03631	0.03243	110045220
1713916680	0.03306	-0.00081	-2.39	0.03384	0.03483	0.03274	34168804
1713830280	0.03387	0.0023	7.29	0.03165	0.03419	0.03134	43673205
1713743880	0.03157	-0.00108	-3.31	0.03242	0.0328	0.03089	27539379
1713657480	0.03265	0.00212	6.94	0.03045	0.03323	0.03022	39449506
1713571080	0.03053	0.00025	0.83	0.03021	0.0317	0.02726	72659672
1713484680	0.03028	0.00213	7.57	0.02806	0.03035	0.0274	37631174
1713398280	0.02815	-0.00188	-6.26	0.02978	0.03067	0.0274	44827892
1713311880	0.03003	0.00054	1.83	0.02937	0.03021	0.02786	43686277
1713225480	0.02949	-0.00195	-6.20	0.03125	0.03272	0.0282	89310166
1713139080	0.03144	0.00234	8.04	0.02921	0.03201	0.02767	97458141
1713052680	0.0291	-0.00387	-11.74	0.03275	0.03515	0.02583	175677633
1712966280	0.03297	-0.00735	-18.23	0.04042	0.04122	0.02846	135016170
1712879880	0.04032	-0.00175	-4.16	0.04199	0.0436	0.03978	73305386
1712793480	0.04207	0.00092	2.24	0.04098	0.04268	0.03769	85875215
1712707080	0.04115	-0.00105	-2.49	0.04218	0.0432	0.03978	69214061
1712620680	0.0422	0.00208	5.18	0.04001	0.0441	0.03885	77461067
1712534280	0.04012	-0.0001	-0.25	0.04019	0.04165	0.03942	45414586
1712447880	0.04022	0.00035	0.88	0.03975	0.04103	0.03926	67802783
1712361480	0.03987	0.00061	1.55	0.03909	0.04097	0.03716	109440194
1712275080	0.03926	-0.00021	-0.53	0.03936	0.04276	0.03865	133675541
1712188680	0.03947	-0.00493	-11.10	0.0441	0.045	0.03854	103355209
1712102280	0.0444	-0.00389	-8.06	0.04838	0.04944	0.04356	166157765
1712015880	0.04829	-0.00157	-3.15	0.04949	0.05265	0.0453	272084104
1711929480	0.04986	-0.00827	-14.23	0.05876	0.06101	0.04875	338052342
1711843080	0.05813	0.01358	30.48	0.04454	0.06072	0.043	425240118
1711756680	0.04455	0.00872	24.34	0.03602	0.0535	0.0353	724392821
1711670280	0.03583	0.00169	4.95	0.03402	0.03688	0.03365	114862500
1711583880	0.03414	-0.00482	-12.37	0.03857	0.03887	0.03329	166686480
1711497480	0.03896	0.01002	34.62	0.02895	0.03955	0.02895	186408190
1711411080	0.02894	0.00203	7.54	0.02683	0.02942	0.02673	36351879
1711324680	0.02691	0.00103	3.98	0.02588	0.02695	0.02531	24263330
1711238280	0.02588	0.00026	1.01	0.0255	0.02655	0.02518	26244638
1711151880	0.02562	-0.0007	-2.66	0.02627	0.02687	0.02477	36781818
1711065480	0.02632	0.00057	2.21	0.02563	0.02686	0.02536	44665792
1710979080	0.02575	0.00247	10.61	0.0234	0.02592	0.02234	52606035
1710892680	0.02328	-0.00263	-10.15	0.02596	0.02626	0.02251	73953021
1710806280	0.02591	-0.00174	-6.29	0.02751	0.02793	0.02556	33837443
1710719880	0.02765	0.00085	3.17	0.02702	0.02808	0.0253	30312131
1710633480	0.0268	-0.00234	-8.03	0.02916	0.0294	0.02609	35672764
1710547080	0.02914	-0.00345	-10.59	0.03128	0.03159	0.02655	60298917
1710460680	0.03259	0	0.00	0.03259	0.03259	0.03259	0
1710374280	0.03259	0.00015	0.46	0.03236	0.03363	0.03113	40855568
1710287880	0.03244	-0.00133	-3.94	0.03365	0.03391	0.03061	63880673
1710201480	0.03377	0.00474	16.33	0.02901	0.03447	0.02749	166334463
1710115080	0.02903	0.00096	3.42	0.02792	0.02963	0.0275	55358245
1710028680	0.02807	0	0.00	0.02807	0.02807	0.02807	0
1709942280	0.02807	-6.0E-5	-0.21	0.02814	0.0284	0.02649	45313310
1709855880	0.02813	0.00041	1.48	0.02771	0.02839	0.02715	40908087
1709769480	0.02772	0.00165	6.33	0.0262	0.028	0.02512	57554894
1709683080	0.02607	-0.0025	-8.75	0.02847	0.03016	0.0223	162646929
1709596680	0.02857	0.00052	1.85	0.02801	0.02893	0.02727	59870844
1709510280	0.02805	-0.00118	-4.04	0.02911	0.02939	0.02553	68970964
1709423880	0.02923	0.00229	8.50	0.02687	0.02933	0.02668	64207032
1709337480	0.02694	0.00122	4.74	0.02589	0.027	0.02575	36458054
1709251080	0.02572	5.0E-5	0.19	0.02561	0.02731	0.02503	61418492
1709164680	0.02567	0.00019	0.75	0.02558	0.02727	0.02362	77922305
1709078280	0.02548	-0.00051	-1.96	0.026	0.0273	0.02505	68168871
1708991880	0.02599	0.00058	2.28	0.02535	0.0264	0.02475	61606677
1708905480	0.02541	0.00136	5.65	0.024	0.02596	0.02368	69707998
1708819080	0.02405	0.00146	6.46	0.02262	0.02565	0.02221	90444692
1708732680	0.02259	0.00022	0.98	0.02243	0.02326	0.022	50186587
1708646280	0.02237	0.0007	3.23	0.02167	0.0235	0.02117	92279590
1708559880	0.02167	-0.00062	-2.78	0.02231	0.02252	0.02065	40537285
1708473480	0.02229	-0.0007	-3.04	0.02303	0.02308	0.02126	47203909
1708387080	0.02299	-0.00029	-1.25	0.02318	0.0234	0.02227	58943897
1708300680	0.02328	0.00202	9.50	0.02123	0.02421	0.02102	90748081
1708214280	0.02126	1.0E-5	0.05	0.02125	0.02139	0.02032	33588524
1708127880	0.02125	-1.0E-5	-0.05	0.02126	0.02171	0.02073	31041226
1708041480	0.02126	0.00068	3.30	0.02056	0.02139	0.02039	36728698
1707955080	0.02058	0.00068	3.42	0.0199	0.02065	0.01968	20783409
1707868680	0.0199	-0.0002	-1.00	0.02008	0.0202	0.01917	23300153
1707782280	0.0201	0.00047	2.39	0.01956	0.02012	0.0193	22219333
1707695880	0.01963	-0.0003	-1.51	0.01989	0.0202	0.0195	20725873
1707609480	0.01993	-0.00041	-2.02	0.02043	0.02055	0.01958	55373278
1707523080	0.02034	0.00188	10.18	0.01853	0.02236	0.01847	198177791
1707436680	0.01846	0.00014	0.76	0.01836	0.01856	0.01817	17616977
1707350280	0.01832	0.0008	4.57	0.01752	0.01853	0.01742	20560347
1707263880	0.01752	-9.0E-5	-0.51	0.01762	0.01774	0.01738	11872413
1707177480	0.01761	-0.00019	-1.07	0.01778	0.01791	0.01738	17397555
1707091080	0.0178	-0.00018	-1.00	0.01797	0.01812	0.01769	14236182
1707004680	0.01798	-0.00018	-0.99	0.01816	0.01825	0.01795	14219907
1706918280	0.01816	0.00011	0.61	0.01803	0.01831	0.01789	17021074
1706831880	0.01805	0.00011	0.61	0.01803	0.0182	0.01764	22393891
1706745480	0.01794	-0.00035	-1.91	0.01838	0.01851	0.01775	25681786
1706659080	0.01829	-0.00043	-2.30	0.01866	0.01896	0.01819	21961653
1706572680	0.01872	0.00042	2.30	0.01825	0.01873	0.01793	22262186
1706486280	0.0183	-0.00035	-1.88	0.0187	0.01893	0.01813	19686683
1706399880	0.01865	0.00021	1.14	0.01844	0.01876	0.01822	13186160
1706313480	0.01844	0.00072	4.06	0.0177	0.01849	0.01759	22928215

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