Ravencoin Historical Data - RVNEUR

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNEUR Crypto 69,580,923 X16Rv2
  Price Change Price Change % Current Price Bid Price Offer
  0.000031 0.14% 0.022204 0.022204 0.022277
High Price Low Price Open Price Prev. Close 52 Week Range
0.022607 0.021882 0.022173 0.022173 0.008059 - 0.078614
Exchange Last Trade Size Trade Price Currency
BINA 15:22:29 4,008.00 0.022204 EUR
Price x Volume Volume Base Symbol Related Pairs
763,704.31 34,708,645.64 RVN RVNUSD RVNGBP RVNBTC

RVNEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0252540.0267010.021454116,536,471.52-0.00305-12.08%
1 Month0.0250230.0299780.021454161,381,601.13-0.002819-11.26%
3 Months0.0322110.0786140.021454181,776,245.84-0.010007-31.07%
6 Months0.050050.0786140.021454240,462,988.92-0.027846-55.64%
1 Year0.0161090.0786140.008059244,452,124.270.00609537.84%
3 Years0.0193410.5574530.008059232,434,050.290.00286314.80%
5 Years0.0193410.5574530.008059232,434,050.290.00286314.80%

RVNEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.022177 -0.000402 -1.78% 0.022533 0.023088 0.021454 103,536,093.00
Nov 20 2019 0.022579 -0.000406 -1.77% 0.023002 0.023213 0.021923 121,369,797.00
Nov 19 2019 0.022985 -0.001025 -4.27% 0.024104 0.024249 0.022645 116,917,737.00
Nov 18 2019 0.02401 0.000037 0.15% 0.02428 0.024508 0.022927 80,165,688.00
Nov 17 2019 0.023973 0.000073 0.31% 0.023908 0.024213 0.02296 69,102,982.00
Nov 16 2019 0.0239 -0.000717 -2.91% 0.024704 0.025102 0.023424 168,414,313.00
Nov 15 2019 0.024618 -0.000651 -2.58% 0.025254 0.026701 0.02425 156,248,686.00
Nov 14 2019 0.025268 -0.000561 -2.17% 0.02598 0.026272 0.024765 83,975,275.00
Nov 13 2019 0.025829 -0.000112 -0.43% 0.025862 0.026295 0.024549 161,215,558.00
Nov 12 2019 0.025941 -0.000717 -2.69% 0.02666 0.026707 0.024689 104,265,450.00
Nov 11 2019 0.026658 0.000634 2.44% 0.025691 0.027268 0.025503 217,687,777.00
Nov 10 2019 0.026024 0.000517 2.03% 0.025154 0.027569 0.02483 115,151,149.00
Nov 09 2019 0.025506 -0.000982 -3.71% 0.026406 0.026973 0.024797 193,612,610.00
Nov 08 2019 0.026488 -0.000147 -0.55% 0.026701 0.027066 0.025754 134,692,840.00
Nov 07 2019 0.026635 0.000104 0.39% 0.026582 0.027173 0.026095 176,666,742.00
Nov 06 2019 0.026532 0.000149 0.56% 0.026392 0.026861 0.025356 127,005,759.00
Nov 05 2019 0.026383 -0.000515 -1.91% 0.02674 0.027192 0.025487 218,788,461.00
Nov 04 2019 0.026898 0.000655 2.50% 0.026196 0.027395 0.025865 244,602,454.00
Nov 03 2019 0.026243 0.000501 1.94% 0.025808 0.026657 0.024964 103,871,475.00
Nov 02 2019 0.025743 -0.000312 -1.20% 0.026039 0.029978 0.024586 107,741,298.00
Nov 01 2019 0.026055 0.000039 0.15% 0.026009 0.02682 0.025244 169,509,088.00
Oct 31 2019 0.026015 -0.000977 -3.62% 0.027008 0.027478 0.025495 113,246,803.00
Oct 30 2019 0.026992 -0.000397 -1.45% 0.027377 0.028226 0.026464 148,356,848.00
Oct 29 2019 0.027389 0.000547 2.04% 0.026844 0.028676 0.025579 238,517,933.00
Oct 28 2019 0.026842 0.000517 1.97% 0.026143 0.028586 0.025314 252,617,822.00
Oct 27 2019 0.026325 -0.000361 -1.35% 0.026744 0.028986 0.024488 247,372,924.00
Oct 26 2019 0.026685 0.001404 5.55% 0.025176 0.02774 0.024239 322,602,820.00
Oct 25 2019 0.025281 0.00036 1.45% 0.025023 0.025651 0.024031 221,428,433.00
Oct 24 2019 0.024921 -0.003044 -10.89% 0.027951 0.028463 0.024254 278,931,740.00
Oct 23 2019 0.027965 -0.000057 -0.20% 0.028057 0.028928 0.027575 208,207,453.00
Oct 22 2019 0.028021 -0.000969 -3.34% 0.028971 0.029459 0.02738 121,546,450.00
Oct 21 2019 0.02899 0.000899 3.20% 0.028152 0.029418 0.027202 84,877,837.00
Oct 20 2019 0.028091 -0.000184 -0.65% 0.028233 0.028798 0.027498 80,289,051.00
Your Recent History
COIN
RVNEUR
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 07:22:43