Ravencoin Historical Data - RVNEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000778	-2.90%	0.026024	0.025984	0.026108

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.026886	0.026886	0.025758	0.026802	0.01275 - 0.056399

Exchange	Last Trade	Size	Trade Price	Currency
BITV	03:11:29	12.24	0.026024	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
2,163.76	83,467.96	RVN	RVNUSD	RVNGBP	RVNBTC

RVNEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02959	0.031873	0.025839	943,449.62	-0.003566	-12.05%
1 Month	0.036463	0.040414	0.024673	4,910,480.85	-0.010439	-28.63%
3 Months	0.016251	0.056399	0.016251	11,433,164.37	0.009773	60.14%
6 Months	0.016181	0.056399	0.014638	7,409,956.19	0.009843	60.83%
1 Year	0.021599	0.056399	0.01275	4,574,256.63	0.004425	20.49%
3 Years	0.153076	0.169784	0.01275	24,934,098.61	-0.127052	-83.00%
5 Years	0.046129	0.241415	0.003752	113,249,914.81	-0.020105	-43.58%

RVNEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.026802	-0.000084	-0.31%	0.026886	0.026886	0.026802	999.00
Apr 30 2024	0.026886	-0.001021	-3.66%	0.028837	0.028876	0.025839	2,609,646.00
Apr 29 2024	0.027907	-0.00093	-3.23%	0.030861	0.031292	0.027699	708,834.00
Apr 28 2024	0.028837	-0.000964	-3.23%	0.030499	0.03062	0.028705	1,353,871.00
Apr 27 2024	0.029801	-0.000731	-2.39%	0.030499	0.03084	0.029258	694,054.00
Apr 26 2024	0.030532	0.000115	0.38%	0.02959	0.031873	0.02959	974,254.00
Apr 25 2024	0.030417	-0.001091	-3.46%	0.02959	0.030995	0.02942	262,485.00
Apr 24 2024	0.031508	-0.00106	-3.25%	0.030861	0.033988	0.030861	10,201,746.00
Apr 23 2024	0.032568	0.002938	9.92%	0.02959	0.032609	0.02959	497,906.00
Apr 22 2024	0.02963	0.00004	0.14%	0.02959	0.03007	0.02959	21,988.00
Apr 21 2024	0.02959	0.000491	1.69%	0.030674	0.030674	0.029104	6,397,203.00
Apr 20 2024	0.029099	0.000274	0.95%	0.028741	0.029099	0.02848	14,305.00
Apr 19 2024	0.028825	0.002265	8.53%	0.028489	0.029756	0.025839	11,032,658.00
Apr 18 2024	0.02656	0.000201	0.76%	0.026359	0.02656	0.025716	53,742.00
Apr 17 2024	0.026359	-0.001896	-6.71%	0.028062	0.028774	0.02576	9,068,777.00
Apr 16 2024	0.028255	0.000368	1.32%	0.027887	0.02847	0.026269	2,128,485.00
Apr 15 2024	0.027887	-0.002121	-7.07%	0.029433	0.030741	0.0266	4,600,589.00
Apr 14 2024	0.030008	0.001935	6.89%	0.027891	0.030489	0.026754	4,668,209.00
Apr 13 2024	0.028073	-0.003005	-9.67%	0.030928	0.033268	0.024673	10,203,695.00
Apr 12 2024	0.031078	-0.006188	-16.60%	0.039065	0.039065	0.027566	17,687,960.00
Apr 11 2024	0.037266	-0.001799	-4.61%	0.039065	0.040414	0.037089	10,054,515.00
Apr 10 2024	0.039065	0.001122	2.96%	0.037927	0.039769	0.035048	5,394,428.00
Apr 09 2024	0.037943	-0.000937	-2.41%	0.038755	0.039753	0.03675	4,056,988.00
Apr 08 2024	0.03888	0.001878	5.08%	0.037	0.040414	0.035919	10,316,756.00
Apr 07 2024	0.037002	-0.000442	-1.18%	0.037164	0.038388	0.036328	2,730,374.00
Apr 06 2024	0.037444	0.000495	1.34%	0.036919	0.037878	0.036488	883,491.00
Apr 05 2024	0.036949	0.001128	3.15%	0.036463	0.037811	0.034415	12,265,193.00
Apr 04 2024	0.035821	-0.000735	-2.01%	0.036463	0.039397	0.035779	8,610,297.00
Apr 03 2024	0.036556	-0.004776	-11.56%	0.041214	0.041506	0.03563	24,105,191.00
Apr 02 2024	0.041332	-0.003501	-7.81%	0.044755	0.045834	0.040449	37,902,484.00

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