Ravencoin Historical Data - RVNUST | 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:RVNUST)
Ravencoin (Cryptocurrency:RVNUST) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000443	1.59%	0.028271

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.027828	0.02844	0.02769	0.027828	0.01342 - 0.06097

Exchange	Last Trade	Size	Trade Price	Currency
BINA	11:42:00	436.10	0.02825	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,171,424.83	41,845,620.08	RVN	RVNEUR	RVNGBP	RVNBTC

RVNUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.030579	0.03215	0.02779	137,677,786.04	-0.002308	-7.55%
1 Month	0.02913	0.03636	0.02588	239,391,643.10	-0.000859	-2.95%
3 Months	0.02123	0.06097	0.017956	487,825,432.63	0.007041	33.17%
6 Months	0.01907	0.06097	0.01591	327,411,824.11	0.009201	48.25%
1 Year	0.02068	0.06097	0.01342	217,360,729.89	0.007591	36.71%
3 Years	0.15725	0.17798	0.01342	238,722,031.28	-0.128979	-82.02%
5 Years	0.184997	0.2729	0.01342	239,805,279.86	-0.156726	-84.72%

RVNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.027852	-0.001128	-3.89%	0.028948	0.02939	0.02779	109,342,282.00
May 10 2024	0.02898	-0.001751	-5.70%	0.03076	0.03104	0.028521	160,886,880.00
May 09 2024	0.030731	0.000671	2.23%	0.03005	0.03093	0.02916	116,548,314.00
May 08 2024	0.03006	0.000352	1.18%	0.029698	0.030897	0.02891	160,976,935.00
May 07 2024	0.029708	-0.000702	-2.31%	0.030409	0.03089	0.02946	138,361,664.00
May 06 2024	0.03041	-0.00058	-1.87%	0.03101	0.03215	0.03035	161,309,614.00
May 05 2024	0.03099	0.000371	1.21%	0.030579	0.03172	0.02986	116,318,810.00
May 04 2024	0.030619	-0.000169	-0.55%	0.03072	0.03137	0.03024	107,012,093.00
May 03 2024	0.030788	0.001846	6.38%	0.028891	0.03092	0.02862	121,760,708.00
May 02 2024	0.028942	0.00043	1.51%	0.028552	0.02924	0.02741	145,932,998.00
May 01 2024	0.028512	-0.00024	-0.83%	0.028681	0.02904	0.02588	213,735,310.00
Apr 30 2024	0.028752	-0.001758	-5.76%	0.03048	0.0311	0.02765	167,004,862.00
Apr 29 2024	0.03051	-0.000348	-1.13%	0.030941	0.0313	0.02954	408,045,952.00
Apr 28 2024	0.030858	-0.00142	-4.40%	0.03224	0.03282	0.03065	116,876,797.00
Apr 27 2024	0.032278	-0.000361	-1.11%	0.03267	0.03305	0.03124	171,557,984.00
Apr 26 2024	0.032639	-0.001431	-4.20%	0.03409	0.034372	0.03222	234,767,404.00
Apr 25 2024	0.03407	0.00118	3.59%	0.03304	0.03554	0.03145	255,333,801.00
Apr 24 2024	0.03289	-0.00018	-0.54%	0.03308	0.03636	0.03239	597,495,138.00
Apr 23 2024	0.03307	-0.00081	-2.39%	0.03399	0.03485	0.03273	224,127,002.00
Apr 22 2024	0.03388	0.0023	7.28%	0.031607	0.034207	0.03134	389,405,880.00
Apr 21 2024	0.03158	-0.00105	-3.22%	0.03263	0.0328	0.03089	215,780,751.00
Apr 20 2024	0.03263	0.00199	6.49%	0.03051	0.03326	0.0302	211,017,419.00
Apr 19 2024	0.03064	0.00038	1.26%	0.030283	0.03175	0.02726	328,461,328.00
Apr 18 2024	0.03026	0.0021	7.46%	0.0281	0.03038	0.0274	213,382,522.00
Apr 17 2024	0.02816	-0.00176	-5.88%	0.029975	0.03106	0.0274	292,521,552.00
Apr 16 2024	0.02992	0.00048	1.63%	0.02947	0.03024	0.02786	314,129,420.00
Apr 15 2024	0.02944	-0.00218	-6.89%	0.03123	0.03276	0.02819	395,630,490.00
Apr 14 2024	0.03162	0.00223	7.59%	0.02913	0.03201	0.02765	615,242,084.00
Apr 13 2024	0.02939	-0.00353	-10.72%	0.03297	0.03516	0.02583	884,205,695.00
Apr 12 2024	0.03292	-0.00737	-18.29%	0.04031	0.04146	0.02846	726,082,605.00

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