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
OKEX
Ravencoin (OKEX:RVNUSDT)
Ravencoin (OKEX:RVNUSDT) Historical

RVNUSDT Ravencoin

0.02973

-0.00093 (-3.03%)

17:43:07 - Realtime Data

RVNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.03066	0.00012	0.39%	0.03052	0.03095	0.03022	24,834,626.00
May 24 2024	0.03054	0.0005	1.66%	0.02997	0.03066	0.0291	36,781,503.00
May 23 2024	0.03004	-0.0016	-5.06%	0.03112	0.03164	0.0281	80,920,351.00
May 22 2024	0.03164	0.00	0.00%	0.03164	0.03164	0.03164	0.00
May 21 2024	0.03164	-0.00044	-1.37%	0.03215	0.03267	0.03098	48,542,520.00
May 20 2024	0.03208	0.00335	11.66%	0.02875	0.0323	0.02821	44,621,493.00
May 19 2024	0.02873	-0.00151	-4.99%	0.03015	0.03061	0.02842	29,294,542.00
May 18 2024	0.03024	0.00042	1.41%	0.02975	0.03028	0.02923	25,297,131.00
May 17 2024	0.02982	0.00045	1.53%	0.02935	0.03031	0.02898	31,334,449.00
May 16 2024	0.02937	-0.00009	-0.31%	0.02948	0.02978	0.02833	42,301,137.00
May 15 2024	0.02946	0.00263	9.80%	0.02732	0.02956	0.02699	32,190,356.00
May 14 2024	0.02683	-0.00126	-4.49%	0.02805	0.0283	0.02678	35,286,374.00
May 13 2024	0.02809	0.00039	1.41%	0.02778	0.02887	0.02674	46,572,797.00
May 12 2024	0.0277	-0.00014	-0.50%	0.02785	0.02844	0.02761	19,829,291.00
May 11 2024	0.02784	-0.00105	-3.63%	0.02893	0.02939	0.02778	20,009,947.00
May 10 2024	0.02889	-0.00189	-6.14%	0.03071	0.03101	0.02854	37,167,421.00
May 09 2024	0.03078	0.00074	2.46%	0.02993	0.03093	0.02916	28,641,712.00
May 08 2024	0.03004	0.00048	1.62%	0.02964	0.03089	0.02891	45,969,334.00
May 07 2024	0.02956	-0.00141	-4.55%	0.03047	0.03089	0.02944	33,296,226.00
May 06 2024	0.03097	0.00	0.00%	0.03097	0.03097	0.03097	0.00
May 05 2024	0.03097	0.0004	1.31%	0.03063	0.03172	0.02987	25,037,936.00
May 04 2024	0.03057	-0.00014	-0.46%	0.03073	0.03126	0.03027	25,817,204.00
May 03 2024	0.03071	0.00182	6.30%	0.02893	0.03092	0.02863	30,719,925.00
May 02 2024	0.02889	0.00036	1.26%	0.0285	0.02926	0.02742	39,599,157.00
May 01 2024	0.02853	-0.00017	-0.59%	0.0286	0.02904	0.02595	81,178,889.00
Apr 30 2024	0.0287	-0.00179	-5.87%	0.03038	0.03109	0.02767	49,396,508.00
Apr 29 2024	0.03049	-0.00036	-1.17%	0.03093	0.03128	0.02956	33,388,585.00
Apr 28 2024	0.03085	-0.00141	-4.37%	0.03223	0.03278	0.03065	24,289,601.00
Apr 27 2024	0.03226	-0.00042	-1.29%	0.0327	0.03303	0.03125	40,986,585.00
Apr 26 2024	0.03268	-0.00037	-1.12%	0.0342	0.03432	0.03223	43,069,967.00
Apr 25 2024	0.03305	0.00	0.00%	0.03305	0.03305	0.03305	0.00
Apr 24 2024	0.03305	-0.00001	-0.03%	0.0331	0.03631	0.03243	110,045,220.00
Apr 23 2024	0.03306	-0.00081	-2.39%	0.03384	0.03483	0.03274	34,168,804.00
Apr 22 2024	0.03387	0.0023	7.29%	0.03165	0.03419	0.03134	43,673,205.00
Apr 21 2024	0.03157	-0.00108	-3.31%	0.03242	0.0328	0.03089	27,539,379.00
Apr 20 2024	0.03265	0.00212	6.94%	0.03045	0.03323	0.03022	39,449,506.00
Apr 19 2024	0.03053	0.00025	0.83%	0.03021	0.0317	0.02726	72,659,672.00
Apr 18 2024	0.03028	0.00213	7.57%	0.02806	0.03035	0.0274	37,631,174.00
Apr 17 2024	0.02815	-0.00188	-6.26%	0.02978	0.03067	0.0274	44,827,892.00
Apr 16 2024	0.03003	0.00054	1.83%	0.02937	0.03021	0.02786	43,686,277.00
Apr 15 2024	0.02949	-0.00195	-6.20%	0.03125	0.03272	0.0282	89,310,166.00
Apr 14 2024	0.03144	0.00234	8.04%	0.02921	0.03201	0.02767	97,458,141.00
Apr 13 2024	0.0291	-0.00387	-11.74%	0.03275	0.03515	0.02583	175,677,633.00
Apr 12 2024	0.03297	-0.00735	-18.23%	0.04042	0.04122	0.02846	135,016,170.00
Apr 11 2024	0.04032	-0.00175	-4.16%	0.04199	0.0436	0.03978	73,305,386.00
Apr 10 2024	0.04207	0.00092	2.24%	0.04098	0.04268	0.03769	85,875,215.00
Apr 09 2024	0.04115	-0.00105	-2.49%	0.04218	0.0432	0.03978	69,214,061.00
Apr 08 2024	0.0422	0.00208	5.18%	0.04001	0.0441	0.03885	77,461,067.00
Apr 07 2024	0.04012	-0.0001	-0.25%	0.04019	0.04165	0.03942	45,414,586.00
Apr 06 2024	0.04022	0.00035	0.88%	0.03975	0.04103	0.03926	67,802,783.00
Apr 05 2024	0.03987	0.00061	1.55%	0.03909	0.04097	0.03716	109,440,194.00
Apr 04 2024	0.03926	-0.00021	-0.53%	0.03936	0.04276	0.03865	133,675,541.00
Apr 03 2024	0.03947	-0.00493	-11.10%	0.0441	0.045	0.03854	103,355,209.00
Apr 02 2024	0.0444	-0.00389	-8.06%	0.04838	0.04944	0.04356	166,157,765.00
Apr 01 2024	0.04829	-0.00157	-3.15%	0.04949	0.05265	0.0453	272,084,104.00
Mar 31 2024	0.04986	-0.00827	-14.23%	0.05876	0.06101	0.04875	338,052,342.00
Mar 30 2024	0.05813	0.01358	30.48%	0.04454	0.06072	0.043	425,240,118.00
Mar 29 2024	0.04455	0.00872	24.34%	0.03602	0.0535	0.0353	724,392,821.00
Mar 28 2024	0.03583	0.00169	4.95%	0.03402	0.03688	0.03365	114,862,500.00
Mar 27 2024	0.03414	-0.00482	-12.37%	0.03857	0.03887	0.03329	166,686,480.00
Mar 26 2024	0.03896	0.01002	34.62%	0.02895	0.03955	0.02895	186,408,190.00
Mar 25 2024	0.02894	0.00203	7.54%	0.02683	0.02942	0.02673	36,351,879.00
Mar 24 2024	0.02691	0.00103	3.98%	0.02588	0.02695	0.02531	24,263,330.00
Mar 23 2024	0.02588	0.00026	1.01%	0.0255	0.02655	0.02518	26,244,638.00
Mar 22 2024	0.02562	-0.0007	-2.66%	0.02627	0.02687	0.02477	36,781,818.00
Mar 21 2024	0.02632	0.00057	2.21%	0.02563	0.02686	0.02536	44,665,792.00
Mar 20 2024	0.02575	0.00247	10.61%	0.0234	0.02592	0.02234	52,606,035.00
Mar 19 2024	0.02328	-0.00263	-10.15%	0.02596	0.02626	0.02251	73,953,021.00
Mar 18 2024	0.02591	-0.00174	-6.29%	0.02751	0.02793	0.02556	33,837,443.00
Mar 17 2024	0.02765	0.00085	3.17%	0.02702	0.02808	0.0253	30,312,131.00
Mar 16 2024	0.0268	-0.00234	-8.03%	0.02916	0.0294	0.02609	35,672,764.00
Mar 15 2024	0.02914	-0.00345	-10.59%	0.03128	0.03159	0.02655	60,298,917.00
Mar 14 2024	0.03259	0.00	0.00%	0.03259	0.03259	0.03259	0.00
Mar 13 2024	0.03259	0.00015	0.46%	0.03236	0.03363	0.03113	40,855,568.00
Mar 12 2024	0.03244	-0.00133	-3.94%	0.03365	0.03391	0.03061	63,880,673.00
Mar 11 2024	0.03377	0.00474	16.33%	0.02901	0.03447	0.02749	166,334,463.00
Mar 10 2024	0.02903	0.00096	3.42%	0.02792	0.02963	0.0275	55,358,245.00
Mar 09 2024	0.02807	0.00	0.00%	0.02807	0.02807	0.02807	0.00
Mar 08 2024	0.02807	-0.00006	-0.21%	0.02814	0.0284	0.02649	45,313,310.00
Mar 07 2024	0.02813	0.00041	1.48%	0.02771	0.02839	0.02715	40,908,087.00
Mar 06 2024	0.02772	0.00165	6.33%	0.0262	0.028	0.02512	57,554,894.00
Mar 05 2024	0.02607	-0.0025	-8.75%	0.02847	0.03016	0.0223	162,646,929.00
Mar 04 2024	0.02857	0.00052	1.85%	0.02801	0.02893	0.02727	59,870,844.00
Mar 03 2024	0.02805	-0.00118	-4.04%	0.02911	0.02939	0.02553	68,970,964.00
Mar 02 2024	0.02923	0.00229	8.50%	0.02687	0.02933	0.02668	64,207,032.00
Mar 01 2024	0.02694	0.00122	4.74%	0.02589	0.027	0.02575	36,458,054.00
Feb 29 2024	0.02572	0.00005	0.19%	0.02561	0.02731	0.02503	61,418,492.00
Feb 28 2024	0.02567	0.00019	0.75%	0.02558	0.02727	0.02362	77,922,305.00
Feb 27 2024	0.02548	-0.00051	-1.96%	0.026	0.0273	0.02505	68,168,871.00
Feb 26 2024	0.02599	0.00058	2.28%	0.02535	0.0264	0.02475	61,606,677.00
Feb 25 2024	0.02541	0.00136	5.65%	0.024	0.02596	0.02368	69,707,998.00
Feb 24 2024	0.02405	0.00146	6.46%	0.02262	0.02565	0.02221	90,444,692.00

EN GTTE240323D285 57042

Centricus Acquisition

Experimental Finance Token

Invesco Nasdaq 100 Index...

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