Ravencoin Historical Data - RVNGBP | ADVFN

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:RVNGBP)
Ravencoin (Cryptocurrency:RVNGBP) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001469	-5.54%	0.025073	0.025073	0.025574

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.026545	0.026596	0.02505	0.026542	0.010868 - 0.075825

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	16:51:04	184.00	0.047205	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
455,627.32	17,954,167.56	RVN	RVNEUR	RVNUSD	RVNBTC

RVNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.024805	0.074064	0.022422	38,250,599.37	0.000268	1.08%
1 Month	0.034298	0.074512	0.021775	110,138,936.08	-0.009225	-26.90%
3 Months	0.014387	0.075825	0.013592	82,584,141.73	0.010686	74.27%
6 Months	0.012932	0.075825	0.012305	60,426,275.02	0.012141	93.88%
1 Year	0.019156	0.075825	0.010868	43,519,822.58	0.005916	30.89%
3 Years	0.114469	0.147948	0.010868	58,541,981.91	-0.089396	-78.10%
5 Years	0.039846	0.209704	0.003303	133,490,029.20	-0.014773	-37.08%

RVNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.026036	-0.001283	-4.70%	0.027325	0.027398	0.025701	29,750,852.00
Apr 25 2024	0.027319	0.000496	1.85%	0.02632	0.028598	0.025225	48,838,286.00
Apr 24 2024	0.026823	0.000161	0.60%	0.026747	0.029391	0.02573	71,395,044.00
Apr 23 2024	0.026662	-0.000966	-3.50%	0.027584	0.028275	0.026082	37,039,504.00
Apr 22 2024	0.027628	0.001898	7.37%	0.024116	0.074064	0.022422	23,392,401.00
Apr 21 2024	0.02573	-0.001056	-3.94%	0.026787	0.02697	0.024987	26,431,443.00
Apr 20 2024	0.026786	0.001918	7.71%	0.024805	0.027258	0.024099	30,906,663.00
Apr 19 2024	0.024868	0.000345	1.41%	0.024454	0.025741	0.022242	44,340,605.00
Apr 18 2024	0.024524	0.001855	8.18%	0.023197	0.024624	0.021985	34,065,434.00
Apr 17 2024	0.022668	-0.00143	-5.93%	0.024106	0.024818	0.022128	45,975,699.00
Apr 16 2024	0.024099	0.000663	2.83%	0.02343	0.024678	0.022608	41,816,135.00
Apr 15 2024	0.023436	-0.002486	-9.59%	0.024116	0.071061	0.022422	89,234,727.00
Apr 14 2024	0.025922	0.001662	6.85%	0.024116	0.026022	0.022422	65,522,852.00
Apr 13 2024	0.02426	-0.002832	-10.45%	0.027092	0.028422	0.021775	147,522,071.00
Apr 12 2024	0.027092	-0.004723	-14.85%	0.03188	0.03294	0.024977	121,377,927.00
Apr 11 2024	0.031815	-0.001921	-5.69%	0.033152	0.0349	0.031733	59,626,809.00
Apr 10 2024	0.033736	0.001009	3.08%	0.032727	0.033807	0.029813	76,715,197.00
Apr 09 2024	0.032726	-0.000605	-1.82%	0.033862	0.034262	0.03145	58,004,481.00
Apr 08 2024	0.033331	0.001601	5.04%	0.031338	0.034634	0.030766	69,880,514.00
Apr 07 2024	0.031731	-0.000312	-0.97%	0.032005	0.032818	0.030914	34,565,506.00
Apr 06 2024	0.032043	0.00041	1.29%	0.031544	0.032595	0.030941	48,221,360.00
Apr 05 2024	0.031633	0.000788	2.55%	0.031388	0.03256	0.02947	94,380,099.00
Apr 04 2024	0.030846	-0.000522	-1.66%	0.031338	0.034143	0.03051	135,564,995.00
Apr 03 2024	0.031368	-0.004054	-11.45%	0.034896	0.035916	0.030093	163,643,545.00
Apr 02 2024	0.035421	-0.004066	-10.30%	0.039392	0.039392	0.034304	175,296,285.00
Apr 01 2024	0.039488	0.000289	0.74%	0.022514	0.074512	0.022479	631,947,277.00
Mar 31 2024	0.039199	-0.00593	-13.14%	0.04572	0.048069	0.038355	312,858,183.00
Mar 30 2024	0.045128	0.009718	27.45%	0.034298	0.048041	0.034221	365,576,304.00
Mar 29 2024	0.03541	0.007372	26.29%	0.028002	0.042378	0.027983	561,724,815.00
Mar 28 2024	0.028038	0.000617	2.25%	0.026986	0.02913	0.026741	144,975,517.00
Mar 27 2024	0.027421	-0.001788	-6.12%	0.03025	0.03025	0.025987	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