S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ravencoin (Cryptocurrency:RVNBTC)
Ravencoin (Cryptocurrency:RVNBTC) Historical

RVNBTC Ravencoin

0.00000050

-0.00000002 (-3.85%)

12:00:06 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ravencoin	RVNBTC	Crypto	364,919,092	KAWPOW

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000002	-3.85%	0.00000050	0.00000050	0.00000051

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00000052	0.00000052	0.00000050	0.00000052	0.00000035 - 0.00000088

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	16:51:04	184.00	0.00000141	BTC

Price x Volume	Volume	Base Symbol	Related Pairs
7.64	15,108,381.96	RVN	RVNEUR	RVNGBP	RVNUSD

RVNBTC Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000049	0.00000055	0.00000047	38,280,219.07	0.00000001	2.04%
1 Month	0.00000064	0.00000088	0.00000043	110,318,188.96	-0.00000014	-21.88%
3 Months	0.00000043	0.00000088	0.00000035	82,741,796.29	0.00000007	16.28%
6 Months	0.00000045	0.00000088	0.00000035	60,579,659.27	0.00000005	11.11%
1 Year	0.00000084	0.00000088	0.00000035	43,648,143.22	-0.00000034	-40.48%
3 Years	0.00000289	0.00000388	0.00000035	58,737,205.45	-0.00000239	-82.70%
5 Years	0.00000995	0.00001079	0.00000012	133,627,609.39	-0.00000945	-94.97%

RVNBTC 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.00000051	-0.00000002	-3.77%	0.00000053	0.00000054	0.00000050	29,750,852.00
Apr 25 2024	0.00000053	0.00000001	1.92%	0.00000051	0.00000055	0.00000049	48,838,286.00
Apr 24 2024	0.00000052	0.00000002	4.00%	0.00000050	0.00000055	0.00000049	71,461,204.00
Apr 23 2024	0.00000050	-0.00000001	-1.96%	0.00000051	0.00000052	0.00000049	37,039,504.00
Apr 22 2024	0.00000051	0.00000002	4.08%	0.00000048	0.00000052	0.00000048	23,392,861.00
Apr 21 2024	0.00000049	0.00000000	0.00%	0.00000051	0.00000051	0.00000048	26,431,443.00
Apr 20 2024	0.00000049	0.00000001	2.08%	0.00000049	0.00000052	0.00000047	31,047,381.00
Apr 19 2024	0.00000048	0.00000000	0.00%	0.00000048	0.00000049	0.00000045	44,340,605.00
Apr 18 2024	0.00000048	0.00000002	4.35%	0.00000045	0.00000048	0.00000044	34,065,434.00
Apr 17 2024	0.00000046	-0.00000001	-2.13%	0.00000047	0.00000048	0.00000045	46,044,645.00
Apr 16 2024	0.00000047	0.00000001	2.17%	0.00000046	0.00000048	0.00000045	41,830,444.00
Apr 15 2024	0.00000046	-0.00000003	-6.12%	0.00000048	0.00000050	0.00000045	89,234,727.00
Apr 14 2024	0.00000049	0.00000003	6.52%	0.00000046	0.00000049	0.00000044	65,522,852.00
Apr 13 2024	0.00000046	-0.00000003	-6.12%	0.00000049	0.00000052	0.00000043	147,522,071.00
Apr 12 2024	0.00000049	-0.00000008	-14.04%	0.00000058	0.00000058	0.00000045	122,214,529.00
Apr 11 2024	0.00000057	-0.00000003	-5.00%	0.00000059	0.00000062	0.00000056	59,652,879.00
Apr 10 2024	0.00000060	0.00000000	0.00%	0.00000060	0.00000061	0.00000055	76,715,197.00
Apr 09 2024	0.00000060	0.00000001	1.69%	0.00000059	0.00000062	0.00000058	58,004,481.00
Apr 08 2024	0.00000059	0.00000001	1.72%	0.00000058	0.00000062	0.00000056	70,004,640.00
Apr 07 2024	0.00000058	-0.00000001	-1.69%	0.00000058	0.00000060	0.00000057	34,565,506.00
Apr 06 2024	0.00000059	0.00000000	0.00%	0.00000059	0.00000061	0.00000057	48,221,360.00
Apr 05 2024	0.00000059	0.00000001	1.72%	0.00000058	0.00000061	0.00000055	94,433,620.00
Apr 04 2024	0.00000058	-0.00000002	-3.33%	0.00000060	0.00000066	0.00000056	136,100,108.00
Apr 03 2024	0.00000060	-0.00000007	-10.45%	0.00000068	0.00000068	0.00000058	163,645,045.00
Apr 02 2024	0.00000067	-0.00000004	-5.63%	0.00000070	0.00000075	0.00000066	175,493,330.00
Apr 01 2024	0.00000071	0.00000001	1.43%	0.00000069	0.00000080	0.00000065	631,970,939.00
Mar 31 2024	0.00000070	-0.00000014	-16.67%	0.00000083	0.00000088	0.00000068	312,858,183.00
Mar 30 2024	0.00000084	0.00000019	29.23%	0.00000064	0.00000087	0.00000061	368,507,154.00
Mar 29 2024	0.00000065	0.00000015	30.00%	0.00000050	0.00000078	0.00000050	563,076,099.00
Mar 28 2024	0.00000050	0.00000000	0.00%	0.00000049	0.00000053	0.00000048	145,718,027.00
Mar 27 2024	0.00000050	-0.00000005	-9.09%	0.00000055	0.00000056	0.00000047	215,509,842.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions