Register for real-time alerts, custom portfolio, and market movers

Get Started

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

RVNUSDT Ravencoin

0.03287

-0.0012 (-3.52%)

05:06:54 - Realtime Data

RVNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.03407	0.00101	3.06%	0.03301	0.03554	0.03148	56,137,830.00
Apr 24 2024	0.03306	0.00	0.00%	0.03306	0.03306	0.03306	0.00
Apr 23 2024	0.03306	-0.00081	-2.39%	0.03384	0.03483	0.03274	34,320,740.00
Apr 22 2024	0.03387	0.0023	7.29%	0.0316	0.03419	0.03134	43,619,267.00
Apr 21 2024	0.03157	-0.00108	-3.31%	0.03242	0.0328	0.03089	27,781,866.00
Apr 20 2024	0.03265	0.00212	6.94%	0.03045	0.03323	0.03022	39,426,937.00
Apr 19 2024	0.03053	0.00025	0.83%	0.03021	0.0317	0.02726	72,689,976.00
Apr 18 2024	0.03028	0.00213	7.57%	0.02806	0.03035	0.0274	37,599,724.00
Apr 17 2024	0.02815	-0.00188	-6.26%	0.02978	0.03067	0.0274	44,742,346.00
Apr 16 2024	0.03003	0.00054	1.83%	0.02933	0.03021	0.02786	44,359,636.00
Apr 15 2024	0.02949	-0.00195	-6.20%	0.03125	0.03272	0.0282	89,191,920.00
Apr 14 2024	0.03144	0.00234	8.04%	0.02921	0.03201	0.02767	97,458,141.00
Apr 13 2024	0.0291	-0.00387	-11.74%	0.03275	0.03515	0.02583	175,673,648.00
Apr 12 2024	0.03297	-0.00735	-18.23%	0.04041	0.04122	0.02846	135,021,694.00
Apr 11 2024	0.04032	-0.00175	-4.16%	0.04201	0.0436	0.03978	74,349,934.00
Apr 10 2024	0.04207	0.00092	2.24%	0.04098	0.04268	0.03769	85,864,921.00
Apr 09 2024	0.04115	-0.00105	-2.49%	0.04218	0.0432	0.03978	69,216,503.00
Apr 08 2024	0.0422	0.00208	5.18%	0.04001	0.0441	0.03885	77,461,067.00
Apr 07 2024	0.04012	-0.0001	-0.25%	0.04019	0.04165	0.03942	46,168,428.00
Apr 06 2024	0.04022	0.00035	0.88%	0.03973	0.04103	0.03926	67,353,861.00
Apr 05 2024	0.03987	0.00061	1.55%	0.03914	0.04097	0.03716	109,407,742.00
Apr 04 2024	0.03926	-0.00021	-0.53%	0.03936	0.04276	0.03865	133,760,503.00
Apr 03 2024	0.03947	-0.00493	-11.10%	0.0441	0.045	0.03854	103,355,209.00
Apr 02 2024	0.0444	-0.00389	-8.06%	0.04838	0.04944	0.04356	166,157,765.00
Apr 01 2024	0.04829	-0.00157	-3.15%	0.04949	0.05265	0.0453	272,084,104.00
Mar 31 2024	0.04986	-0.00827	-14.23%	0.05876	0.06101	0.04875	338,052,342.00
Mar 30 2024	0.05813	0.01358	30.48%	0.04454	0.06072	0.043	425,240,118.00
Mar 29 2024	0.04455	0.00872	24.34%	0.03602	0.0535	0.0353	724,392,821.00
Mar 28 2024	0.03583	0.00169	4.95%	0.03402	0.03688	0.03365	114,862,500.00
Mar 27 2024	0.03414	-0.00482	-12.37%	0.03857	0.03887	0.03329	166,686,480.00
Mar 26 2024	0.03896	0.01002	34.62%	0.02895	0.03955	0.02895	186,408,190.00
Mar 25 2024	0.02894	0.00203	7.54%	0.02683	0.02942	0.02673	36,351,879.00
Mar 24 2024	0.02691	0.00103	3.98%	0.02588	0.02695	0.02531	24,263,330.00
Mar 23 2024	0.02588	0.00026	1.01%	0.0255	0.02655	0.02518	26,244,638.00
Mar 22 2024	0.02562	-0.0007	-2.66%	0.02627	0.02687	0.02477	36,781,818.00
Mar 21 2024	0.02632	0.00057	2.21%	0.02563	0.02686	0.02536	44,665,792.00
Mar 20 2024	0.02575	0.00247	10.61%	0.0234	0.02592	0.02234	52,606,035.00
Mar 19 2024	0.02328	-0.00263	-10.15%	0.02596	0.02626	0.02251	73,953,021.00
Mar 18 2024	0.02591	-0.00174	-6.29%	0.02751	0.02793	0.02556	33,837,443.00
Mar 17 2024	0.02765	0.00085	3.17%	0.02702	0.02808	0.0253	30,312,131.00
Mar 16 2024	0.0268	-0.00234	-8.03%	0.02916	0.0294	0.02609	35,672,764.00
Mar 15 2024	0.02914	-0.00345	-10.59%	0.03128	0.03159	0.02655	60,298,917.00
Mar 14 2024	0.03259	0.00	0.00%	0.03259	0.03259	0.03259	0.00
Mar 13 2024	0.03259	0.00015	0.46%	0.03236	0.03363	0.03113	40,855,568.00
Mar 12 2024	0.03244	-0.00133	-3.94%	0.03365	0.03391	0.03061	63,880,673.00
Mar 11 2024	0.03377	0.00474	16.33%	0.02901	0.03447	0.02749	166,334,463.00
Mar 10 2024	0.02903	0.00096	3.42%	0.02792	0.02963	0.0275	55,358,245.00
Mar 09 2024	0.02807	0.00	0.00%	0.02807	0.02807	0.02807	0.00
Mar 08 2024	0.02807	-0.00006	-0.21%	0.02814	0.0284	0.02649	45,313,310.00
Mar 07 2024	0.02813	0.00041	1.48%	0.02771	0.02839	0.02715	40,908,087.00
Mar 06 2024	0.02772	0.00165	6.33%	0.0262	0.028	0.02512	57,554,894.00
Mar 05 2024	0.02607	-0.0025	-8.75%	0.02847	0.03016	0.0223	162,646,929.00
Mar 04 2024	0.02857	0.00052	1.85%	0.02801	0.02893	0.02727	59,870,844.00
Mar 03 2024	0.02805	-0.00118	-4.04%	0.02911	0.02939	0.02553	68,970,964.00
Mar 02 2024	0.02923	0.00229	8.50%	0.02687	0.02933	0.02668	64,207,032.00
Mar 01 2024	0.02694	0.00122	4.74%	0.02589	0.027	0.02575	36,458,054.00
Feb 29 2024	0.02572	0.00005	0.19%	0.02561	0.02731	0.02503	61,418,492.00
Feb 28 2024	0.02567	0.00019	0.75%	0.02558	0.02727	0.02362	77,922,305.00
Feb 27 2024	0.02548	-0.00051	-1.96%	0.026	0.0273	0.02505	68,168,871.00
Feb 26 2024	0.02599	0.00058	2.28%	0.02535	0.0264	0.02475	61,606,677.00
Feb 25 2024	0.02541	0.00136	5.65%	0.024	0.02596	0.02368	69,707,998.00
Feb 24 2024	0.02405	0.00146	6.46%	0.02262	0.02565	0.02221	90,444,692.00
Feb 23 2024	0.02259	0.00022	0.98%	0.02243	0.02326	0.022	50,186,587.00
Feb 22 2024	0.02237	0.0007	3.23%	0.02167	0.0235	0.02117	92,279,590.00
Feb 21 2024	0.02167	-0.00062	-2.78%	0.02231	0.02252	0.02065	40,537,285.00
Feb 20 2024	0.02229	-0.0007	-3.04%	0.02303	0.02308	0.02126	47,203,909.00
Feb 19 2024	0.02299	-0.00029	-1.25%	0.02318	0.0234	0.02227	58,943,897.00
Feb 18 2024	0.02328	0.00202	9.50%	0.02123	0.02421	0.02102	90,748,081.00
Feb 17 2024	0.02126	0.00001	0.05%	0.02125	0.02139	0.02032	33,588,524.00
Feb 16 2024	0.02125	-0.00001	-0.05%	0.02126	0.02171	0.02073	31,041,226.00
Feb 15 2024	0.02126	0.00068	3.30%	0.02056	0.02139	0.02039	36,728,698.00
Feb 14 2024	0.02058	0.00068	3.42%	0.0199	0.02065	0.01968	20,783,409.00
Feb 13 2024	0.0199	-0.0002	-1.00%	0.02008	0.0202	0.01917	23,300,153.00
Feb 12 2024	0.0201	0.00047	2.39%	0.01956	0.02012	0.0193	22,219,333.00
Feb 11 2024	0.01963	-0.0003	-1.51%	0.01989	0.0202	0.0195	20,725,873.00
Feb 10 2024	0.01993	-0.00041	-2.02%	0.02043	0.02055	0.01958	55,373,278.00
Feb 09 2024	0.02034	0.00188	10.18%	0.01853	0.02236	0.01847	198,177,791.00
Feb 08 2024	0.01846	0.00014	0.76%	0.01836	0.01856	0.01817	17,616,977.00
Feb 07 2024	0.01832	0.0008	4.57%	0.01752	0.01853	0.01742	20,560,347.00
Feb 06 2024	0.01752	-0.00009	-0.51%	0.01762	0.01774	0.01738	11,872,413.00
Feb 05 2024	0.01761	-0.00019	-1.07%	0.01778	0.01791	0.01738	17,397,555.00
Feb 04 2024	0.0178	-0.00018	-1.00%	0.01797	0.01812	0.01769	14,236,182.00
Feb 03 2024	0.01798	-0.00018	-0.99%	0.01816	0.01825	0.01795	14,219,907.00
Feb 02 2024	0.01816	0.00011	0.61%	0.01803	0.01831	0.01789	17,021,074.00
Feb 01 2024	0.01805	0.00011	0.61%	0.01803	0.0182	0.01764	22,393,891.00
Jan 31 2024	0.01794	-0.00035	-1.91%	0.01838	0.01851	0.01775	25,681,786.00
Jan 30 2024	0.01829	-0.00043	-2.30%	0.01866	0.01896	0.01819	21,961,653.00
Jan 29 2024	0.01872	0.00042	2.30%	0.01825	0.01873	0.01793	22,262,186.00
Jan 28 2024	0.0183	-0.00035	-1.88%	0.0187	0.01893	0.01813	19,686,683.00
Jan 27 2024	0.01865	0.00021	1.14%	0.01844	0.01876	0.01822	13,186,160.00

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