Ravencoin Historical Data - RVNUSD

Name Symbol Market Market Cap ($) Algorithm
Ravencoin RVNUSD Crypto 75,093,405 X16Rv2
  Price Change Price Change % Current Price Bid Price Offer
  -0.000224 -0.84% 0.026414 0.025236 0.026666
High Price Low Price Open Price Prev. Close 52 Week Range
0.026857 0.025756 0.026614 0.026637 0.009221 - 0.10059
Exchange Last Trade Size Trade Price Currency
LVCN 23:12:38 201.52 0.025657 USD
Price x Volume Volume Base Symbol Related Pairs
1,872,692.10 71,486,912.08 RVN RVNEUR RVNGBP RVNBTC

RVNUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0293670.0294030.025305117,626,850.97-0.002954-10.06%
1 Month0.0323550.0334290.025305170,912,387.44-0.005941-18.36%
3 Months0.0363910.100590.024519185,163,573.94-0.009978-27.42%
6 Months0.0575540.100590.024519243,432,825.12-0.03114-54.11%
1 Year0.0260890.100590.009221245,745,076.200.0003251.25%
3 Years0.0169920.641770.009221203,067,334.730.00942155.44%
5 Years0.0169920.641770.009221203,067,334.730.00942155.44%

RVNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.02653 0.000071 0.27% 0.0268 0.027034 0.025305 80,165,688.00
Nov 17 2019 0.026459 0.00008 0.30% 0.026387 0.026854 0.02557 69,102,982.00
Nov 16 2019 0.026379 -0.000735 -2.71% 0.0272 0.027612 0.025856 168,414,313.00
Nov 15 2019 0.027114 -0.000658 -2.37% 0.02777 0.029348 0.026605 156,248,686.00
Nov 14 2019 0.027772 -0.000646 -2.27% 0.028594 0.0289 0.027256 83,975,275.00
Nov 13 2019 0.028418 -0.000171 -0.60% 0.028519 0.028916 0.026977 161,215,558.00
Nov 12 2019 0.028588 -0.000766 -2.61% 0.029367 0.029403 0.027235 104,265,450.00
Nov 11 2019 0.029355 0.000697 2.43% 0.028263 0.03003 0.028046 217,687,777.00
Nov 10 2019 0.028657 0.000576 2.05% 0.027694 0.030315 0.027444 115,151,149.00
Nov 09 2019 0.028082 -0.001187 -4.06% 0.029175 0.02982 0.02732 193,612,610.00
Nov 08 2019 0.029269 -0.00017 -0.58% 0.029624 0.029952 0.028477 134,692,840.00
Nov 07 2019 0.029439 0.00000900 0.03% 0.029392 0.030007 0.028892 176,666,742.00
Nov 06 2019 0.02943 0.00006 0.20% 0.02936 0.029776 0.028183 127,005,759.00
Nov 05 2019 0.02937 -0.000649 -2.16% 0.029808 0.030336 0.028367 218,788,461.00
Nov 04 2019 0.030019 0.000759 2.59% 0.029231 0.03056 0.028871 244,602,454.00
Nov 03 2019 0.02926 0.000517 1.80% 0.028765 0.029688 0.027823 103,871,475.00
Nov 02 2019 0.028743 -0.0003 -1.03% 0.029012 0.033429 0.027413 107,741,298.00
Nov 01 2019 0.029044 0.000036 0.12% 0.028967 0.029959 0.0282 169,509,088.00
Oct 31 2019 0.029008 -0.000995 -3.32% 0.029993 0.030523 0.028289 113,246,803.00
Oct 30 2019 0.030003 -0.000307 -1.01% 0.030331 0.031322 0.0293 148,356,848.00
Oct 29 2019 0.03031 0.000668 2.25% 0.029626 0.031792 0.028727 238,517,933.00
Oct 28 2019 0.029642 0.000399 1.36% 0.029091 0.031783 0.028062 252,617,822.00
Oct 27 2019 0.029243 -0.000355 -1.20% 0.029669 0.032783 0.027061 247,372,924.00
Oct 26 2019 0.029599 0.001553 5.54% 0.027927 0.030737 0.027109 322,602,820.00
Oct 25 2019 0.028046 0.000414 1.50% 0.027805 0.028454 0.026779 221,428,433.00
Oct 24 2019 0.027631 -0.003448 -11.09% 0.03108 0.031646 0.026932 278,931,740.00
Oct 23 2019 0.031079 -0.000139 -0.45% 0.031257 0.032124 0.030702 208,207,453.00
Oct 22 2019 0.031219 -0.001092 -3.38% 0.032355 0.032665 0.03059 121,546,450.00
Oct 21 2019 0.03231 0.000927 2.95% 0.031468 0.032737 0.030338 84,877,837.00
Oct 20 2019 0.031384 -0.000194 -0.61% 0.031498 0.032157 0.0307 80,289,051.00
Oct 19 2019 0.031578 -0.001267 -3.86% 0.03284 0.033541 0.030262 200,526,797.00
Your Recent History
COIN
RVNUSD
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:20191118 15:13:08