Ravencoin Historical Data - RVNUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
UPBT
Ravencoin (UpBit:RVNUSDT)
Ravencoin (UpBit:RVNUSDT) Historical

Ravencoin (RVNUSDT)

0.034

-0.001998

( -5.55% )

Updated: 04:53:59

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
1714262280	0.03599838	0.00419768	13.20	0.03699925	0.03699925	0.03000066	8608
1714175880	0.0318007	-0.002199	-6.47	0.03599963	0.03599964	0.03180068	27450
1714089480	0.03400001	0.0027446	8.78	0.03699925	0.03699925	0.03120587	58004
1714003080	0.03125541	-0.002245	-6.70	0.03120007	0.037	0.03120007	51726
1713916680	0.0335	-0.00249	-6.92	0.03116055	0.03598964	0.03107151	44526
1713830280	0.03598964	0.00498946	16.09	0.03244452	0.03598964	0.03100022	136503
1713743880	0.03100018	-0.001564	-4.80	0.03226845	0.03255482	0.03000076	69790
1713657480	0.03256448	0.00234938	7.78	0.0302151	0.03299	0.03000002	32631
1713571080	0.0302151	0.00041885	1.41	0.0295894	0.03289999	0.02700003	12597
1713484680	0.02979625	0.00279612	10.36	0.02700553	0.03299899	0.02700553	191045
1713398280	0.02700013	-0.007	-20.59	0.03399964	0.03399964	0.02700003	131049
1713311880	0.03399964	0.00353195	11.59	0.03045958	0.03598928	0.02800003	22648
1713225480	0.03046769	-0.001532	-4.79	0.03199902	0.03599964	0.02900019	157729
1713139080	0.03199935	0.00390814	13.91	0.02809121	0.03199935	0.02700005	64084
1713052680	0.02809121	-0.005624	-16.68	0.03200005	0.03599964	0.02809121	55417
1712966280	0.03371513	-0.007227	-17.65	0.04195218	0.04195218	0.03000028	320142
1712879880	0.04094239	1.8E-5	0.04	0.042	0.042	0.03883903	23482
1712793480	0.0409243	0.0009243	2.31	0.04499955	0.04499955	0.03754888	107537
1712707080	0.04	-0.001954	-4.66	0.04195385	0.046	0.0386026	208132
1712620680	0.04195385	0.00479957	12.92	0.03717178	0.0435846	0.03715676	266165
1712534280	0.03715428	-0.002551	-6.42	0.03970535	0.043999	0.03715428	53843
1712447880	0.03970535	0.00074027	1.90	0.03840012	0.043	0.03715284	34283
1712361480	0.03896508	-0.003035	-7.23	0.03886793	0.04399956	0.03677274	155613
1712275080	0.042	0.003	7.69	0.03938207	0.04297062	0.03800148	36602
1712188680	0.039	-0.004369	-10.07	0.04336872	0.04799851	0.03800002	124490
1712102280	0.04336872	-0.00552	-11.29	0.04666743	0.05399996	0.04336872	195624
1712015880	0.0488886	0.00048549	1.00	0.05699943	0.05699943	0.04523346	259996
1711929480	0.04840311	-0.009552	-16.48	0.05961988	0.05962048	0.04827696	522381
1711843080	0.05795521	0.01505355	35.09	0.0437537	0.05928001	0.03800464	1637554
1711756680	0.04290166	0.00824936	23.81	0.03465	0.052	0.03100572	912745
1711670280	0.0346523	0.00035545	1.04	0.03327101	0.03833835	0.03326157	428606
1711583880	0.03429685	-0.002603	-7.05	0.0375482	0.0375482	0.0327278	213767
1711497480	0.0369	0.00880879	31.36	0.02809121	0.0373512	0.02809121	599100
1711411080	0.02809121	0.0028809	11.43	0.02521165	0.02882558	0.02521165	1209503
1711324680	0.02521031	-0.000728	-2.81	0.02580598	0.02776439	0.02429857	193873
1711238280	0.02593855	0.00113855	4.59	0.025	0.02593856	0.025	34439
1711151880	0.0248	-0.0012	-4.62	0.026	0.0277	0.0248	27248
1711065480	0.026	0	0.00	0.026	0.026	0.025	46993
1710979080	0.026	0.003	13.04	0.02248459	0.026	0.02248459	77601
1710892680	0.023	-0.00223	-8.84	0.02522837	0.026	0.022	151599
1710806280	0.02522975	-0.00077	-2.96	0.02600026	0.02799998	0.02522975	107364
1710719880	0.02600014	-0.001006	-3.73	0.0270062	0.03209895	0.02406852	228021
1710633480	0.0270062	-0.001994	-6.88	0.029	0.029	0.02643566	120651
1710547080	0.029	-0.001	-3.33	0.03000002	0.03000016	0.02616145	178406
1710460680	0.03	-0.003	-9.09	0.033	0.033	0.02989372	107818
1710374280	0.033	0.00143676	4.55	0.03156324	0.037	0.03146708	130325
1710287880	0.03156324	-0.001828	-5.47	0.0333915	0.0342516	0.02715413	255290
1710201480	0.0333915	0.0053915	19.26	0.02800002	0.03372924	0.02703152	310571
1710115080	0.028	-0.000601	-2.10	0.027	0.0293471	0.02653008	296584
1710028680	0.0286008	0	0.00	0.0286008	0.0286008	0.0286008	0
1709942280	0.0286008	0.00016326	0.57	0.02650035	0.02934711	0.02650035	272176
1709855880	0.02843754	0.00293723	11.52	0.02550433	0.02881336	0.02550433	124090
1709769480	0.02550031	0.00044341	1.77	0.026037	0.02712979	0.0227895	422449
1709683080	0.0250569	-0.001619	-6.07	0.02667581	0.02989995	0.0231	963021
1709596680	0.02667581	-0.000445	-1.64	0.0275	0.02999999	0.02667504	302966
1709510280	0.02712119	-0.001015	-3.61	0.0281358	0.02889999	0.02534693	53417
1709423880	0.0281358	0.00282782	11.17	0.02659981	0.02999998	0.02530799	292699
1709337480	0.02530798	0.00130756	5.45	0.02643839	0.02671378	0.02400002	77766
1709251080	0.02400042	0.00080042	3.45	0.0232	0.02672373	0.02300965	418918
1709164680	0.0232	-0.002392	-9.35	0.02445195	0.027	0.02300013	402528
1709078280	0.02559154	0.00011884	0.47	0.0254727	0.02640004	0.0232133	207300
1708991880	0.0254727	0.0003762	1.50	0.0250965	0.0254727	0.02166402	141103
1708905480	0.0250965	0.0006465	2.64	0.02159936	0.0250965	0.02159936	36872
1708819080	0.02445	0.0024407	11.09	0.02211602	0.02445	0.02100825	65137
1708732680	0.0220093	-8.7E-5	-0.39	0.02249997	0.02249998	0.0210003	31660
1708646280	0.02209662	0.00109662	5.22	0.021	0.0225	0.021	224354
1708559880	0.021	-0.001	-4.55	0.0216601	0.02299999	0.021	45056
1708473480	0.022	-0.0005	-2.22	0.02250001	0.02371068	0.022	203251
1708387080	0.0225	0.00049997	2.27	0.02363339	0.02371068	0.02200004	217161
1708300680	0.02200003	0.00137833	6.68	0.0206217	0.02334756	0.0206217	1056886
1708214280	0.0206217	0	0.00	0.02062173	0.0208395	0.0206217	14493
1708127880	0.0206217	0.00133296	6.91	0.01936829	0.02145071	0.0192566	2493797
1708041480	0.01928874	0.00010198	0.53	0.0191868	0.0207702	0.0191868	118625
1707955080	0.01918676	3.0E-8	0.00	0.0196	0.02104259	0.01918676	110210
1707868680	0.01918673	-0.000301	-1.54	0.01955523	0.02035899	0.01918667	60002
1707782280	0.0194873	-0.000698	-3.46	0.01918664	0.0198694	0.01918664	12211
1707695880	0.0201856	0.00099896	5.21	0.02035899	0.02035899	0.01918677	81704
1707609480	0.01918664	-0.000563	-2.85	0.01974921	0.0197604	0.01918664	58969
1707523080	0.01974921	0.00178476	9.93	0.01796445	0.02083563	0.01796445	553581
1707436680	0.01796445	0.00015525	0.87	0.01784802	0.01949997	0.01781895	88780
1707350280	0.0178092	0.00087294	5.15	0.01699442	0.01795199	0.01699442	17403
1707263880	0.01693626	-0.000107	-0.63	0.01693626	0.01693626	0.01693626	602
1707177480	0.01704293	-0.000601	-3.41	0.01764437	0.01764437	0.01704293	1203
1707091080	0.01764441	3.0E-8	0.00	0.01764439	0.01837017	0.01764439	17338
1707004680	0.01764438	3.0E-8	0.00	0.01764435	0.01811518	0.01764435	22568
1706918280	0.01764435	-0.000471	-2.60	0.01748913	0.01764435	0.01748913	128292
1706831880	0.01811518	0.00062599	3.58	0.01748919	0.0181458	0.01748913	921
1706745480	0.01748919	0.00117936	7.23	0.01767343	0.01949998	0.01748913	464342
1706659080	0.01630983	-0.001441	-8.12	0.01633115	0.0185625	0.01630983	422210
1706572680	0.01775105	0.00010673	0.60	0.01795472	0.01867601	0.0177316	15082
1706486280	0.01764432	-0.000223	-1.25	0.01846903	0.01949998	0.01764432	28819
1706399880	0.0178674	-0.000282	-1.55	0.0178674	0.0178674	0.0178674	354

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