New Zealand markets closed

Ravencoin USD (RVN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.032954+0.000764 (+2.37%)
As of 10:04AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.0340850.0342300.0327120.0329540.03295468,087,408
25 Apr 20240.0330420.0354850.0315310.0340820.03408266,357,701
24 Apr 20240.0330520.0362300.0324260.0330410.03304190,767,766
23 Apr 20240.0339010.0347970.0327720.0330520.03305250,448,842
22 Apr 20240.0315760.0341380.0314110.0339010.03390163,729,308
21 Apr 20240.0326660.0328000.0310040.0315760.03157646,856,927
20 Apr 20240.0305690.0331980.0302450.0326660.03266649,476,873
19 Apr 20240.0302980.0316660.0273340.0305690.03056983,787,548
18 Apr 20240.0281200.0303340.0274620.0302980.03029843,842,707
17 Apr 20240.0300100.0305780.0275580.0281200.02812040,726,016
16 Apr 20240.0294740.0302220.0280280.0300100.03001055,984,123
15 Apr 20240.0314670.0327260.0283330.0294740.02947468,557,766
14 Apr 20240.0292120.0319800.0277690.0314670.031467127,402,356
13 Apr 20240.0329670.0350790.0265700.0292120.029212144,687,185
12 Apr 20240.0403140.0411710.0303210.0329660.03296691,300,180
11 Apr 20240.0421160.0434940.0398320.0403130.04031339,970,657
10 Apr 20240.0411380.0425010.0380400.0421160.04211648,278,984
09 Apr 20240.0422060.0430150.0398460.0411380.04113847,504,943
08 Apr 20240.0401220.0437410.0389130.0422060.04220661,498,476
07 Apr 20240.0402580.0414960.0394640.0401220.04012236,094,308
06 Apr 20240.0399360.0409450.0393390.0402590.04025950,235,025
05 Apr 20240.0392790.0409600.0372470.0399370.03993766,669,097
04 Apr 20240.0395090.0426190.0387020.0392820.03928293,914,328
03 Apr 20240.0445090.0446230.0386140.0395090.03950996,191,954
02 Apr 20240.0481400.0492900.0436160.0445090.044509158,188,027
01 Apr 20240.0499350.0523710.0456220.0481420.048142192,833,746
31 Mar 20240.0582260.0606640.0488180.0499350.049935239,512,863
30 Mar 20240.0445860.0605340.0432070.0582260.058226340,409,865
29 Mar 20240.0356890.0530720.0353660.0445870.044587661,124,423
28 Mar 20240.0341770.0367990.0337100.0356890.035689104,006,798
27 Mar 20240.0390110.0390110.0334090.0341780.034178178,441,337
26 Mar 20240.0288870.0391790.0288860.0390110.039011182,620,691
25 Mar 20240.0268840.0294320.0267440.0288870.02888735,042,992
24 Mar 20240.0258680.0269560.0253290.0268840.02688431,057,536
23 Mar 20240.0255470.0266110.0252260.0258680.02586831,229,990
22 Mar 20240.0263080.0268410.0248020.0255470.02554745,529,427
21 Mar 20240.0257590.0268120.0254210.0263070.02630748,013,706
20 Mar 20240.0232540.0259180.0224110.0257590.02575970,830,321
19 Mar 20240.0259600.0262170.0225340.0232540.02325488,174,429
18 Mar 20240.0276220.0278990.0255800.0259600.02596032,870,820
17 Mar 20240.0267890.0280340.0254210.0276220.02762240,272,674
16 Mar 20240.0291310.0293570.0261800.0267890.02678949,258,126
15 Mar 20240.0311900.0315320.0269280.0291310.02913194,298,535
14 Mar 20240.0326270.0333030.0294670.0311900.03119060,587,436
13 Mar 20240.0323770.0335970.0312330.0326270.03262735,428,979
12 Mar 20240.0338150.0338630.0310920.0323770.03237776,068,624
11 Mar 20240.0290560.0343130.0278620.0338150.033815172,367,042
10 Mar 20240.0280010.0296760.0276620.0290560.02905653,858,561
09 Mar 20240.0282220.0285140.0278360.0280010.02800124,501,337
08 Mar 20240.0281690.0284090.0266040.0282220.02822249,246,686
07 Mar 20240.0277520.0284100.0271930.0281690.02816952,960,702
06 Mar 20240.0261380.0279700.0251560.0277520.02775256,213,469
05 Mar 20240.0285780.0300890.0232360.0261410.026141106,232,953
04 Mar 20240.0280490.0289000.0273720.0285640.02856428,651,511
03 Mar 20240.0292940.0293540.0267550.0280480.02804824,293,006
02 Mar 20240.0269670.0293080.0267750.0293010.02930128,867,043
01 Mar 20240.0257810.0269860.0257670.0269710.02697115,044,686
29 Feb 20240.0256580.0272790.0251050.0257840.02578428,192,490
28 Feb 20240.0255180.0272070.0242910.0256560.02565628,344,802
27 Feb 20240.0260220.0271550.0250860.0255160.02551621,945,764
26 Feb 20240.0253900.0262920.0248190.0260220.02602220,387,474
25 Feb 20240.0240510.0258740.0237180.0253890.02538922,504,158
24 Feb 20240.0226030.0254010.0222230.0240510.02405126,660,250
23 Feb 20240.0223370.0232210.0220230.0226020.02260217,023,308
22 Feb 20240.0216270.0232940.0211720.0223380.02233818,641,750
21 Feb 20240.0223130.0225130.0206930.0216330.02163312,185,464
20 Feb 20240.0229730.0230360.0213600.0223150.02231516,151,503
19 Feb 20240.0232600.0233940.0223150.0229730.02297321,409,513
18 Feb 20240.0212730.0240780.0210600.0232600.02326034,777,119
17 Feb 20240.0212620.0213080.0203910.0212780.0212789,366,127
16 Feb 20240.0212860.0217100.0208280.0212590.02125910,515,716
15 Feb 20240.0206130.0213910.0204380.0212810.02128113,112,549
14 Feb 20240.0199080.0206450.0197020.0206120.0206129,493,154
13 Feb 20240.0201040.0201940.0192710.0199090.0199098,837,333
12 Feb 20240.0196300.0201170.0193340.0201060.0201068,355,282
11 Feb 20240.0199430.0201730.0195390.0196240.0196247,625,819
10 Feb 20240.0203600.0205290.0196150.0199450.01994514,295,240
09 Feb 20240.0184690.0221050.0184690.0203560.02035652,951,280
08 Feb 20240.0183070.0185410.0181950.0184680.0184686,262,159
07 Feb 20240.0175290.0185040.0174530.0183070.0183076,646,480
06 Feb 20240.0175790.0177130.0173910.0175280.0175285,146,714
05 Feb 20240.0177700.0178880.0173880.0175800.0175805,512,759
04 Feb 20240.0179830.0180780.0176970.0177720.0177724,068,340
03 Feb 20240.0181420.0182280.0179590.0179810.0179814,368,432
02 Feb 20240.0180510.0182590.0178940.0181420.0181425,599,820
01 Feb 20240.0179450.0181420.0176290.0180530.0180537,633,140
31 Jan 20240.0182890.0185090.0177790.0179490.0179497,404,865
30 Jan 20240.0187190.0189360.0182140.0182900.0182907,435,602
29 Jan 20240.0182910.0187380.0179550.0187170.0187176,991,743
28 Jan 20240.0186610.0189020.0181410.0182920.0182926,114,417
27 Jan 20240.0184530.0187500.0182400.0186590.0186595,609,868
26 Jan 20240.0177090.0184730.0175930.0184560.0184567,280,765
25 Jan 20240.0179000.0179170.0173070.0177100.0177106,156,038
24 Jan 20240.0176400.0180580.0174340.0179000.0179007,008,791
23 Jan 20240.0180020.0184190.0168460.0176400.01764010,519,360
22 Jan 20240.0191280.0192750.0179460.0180020.0180028,122,476
21 Jan 20240.0193580.0195840.0191220.0191220.0191226,373,621
20 Jan 20240.0189480.0194240.0187760.0193600.0193607,143,261
19 Jan 20240.0187200.0189580.0178500.0189480.01894810,633,772
18 Jan 20240.0199250.0199800.0184770.0187200.0187209,385,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...