Canada markets closed

Ravencoin CAD (RVN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.040484-0.001577 (-3.75%)
As of 12:59AM UTC. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.0405770.0407430.0402450.0404840.04048442,252,388
May 07, 20240.0424280.0439340.0415320.0415680.04156852,336,854
May 06, 20240.0417900.0432260.0408880.0424280.04242837,461,153
May 05, 20240.0419810.0426350.0414090.0417900.04179040,638,413
May 04, 20240.0395120.0422240.0391760.0419810.04198150,663,573
May 03, 20240.0391430.0399330.0376710.0395120.03951253,873,374
May 02, 20240.0395140.0396670.0358820.0391430.03914390,818,168
May 01, 20240.0416780.0424430.0381080.0395150.03951571,446,402
Apr 30, 20240.0421200.0426680.0404890.0416780.04167855,662,868
Apr 29, 20240.0440830.0448030.0419110.0421200.04212037,557,284
Apr 28, 20240.0447090.0451120.0427500.0440830.04408356,929,399
Apr 27, 20240.0465540.0468470.0441440.0447090.04470973,826,617
Apr 26, 20240.0452820.0484640.0431800.0465540.04655490,642,098
Apr 25, 20240.0451560.0495900.0444450.0452810.045281124,390,688
Apr 24, 20240.0464480.0476570.0447740.0451560.04515668,923,208
Apr 23, 20240.0433860.0467700.0430890.0464480.04644887,315,079
Apr 22, 20240.0449300.0451140.0427840.0433860.04338664,383,761
Apr 21, 20240.0420470.0456620.0416000.0449300.04493068,052,965
Apr 20, 20240.0417240.0435320.0377290.0420460.042046115,245,583
Apr 19, 20240.0387250.0417680.0378160.0417240.04172460,376,011
Apr 18, 20240.0414720.0422640.0380790.0387250.03872556,086,729
Apr 17, 20240.0406370.0416930.0386820.0414730.04147377,367,259
Apr 16, 20240.0432970.0450230.0390720.0406370.04063794,522,237
Apr 15, 20240.0402430.0440090.0382560.0432970.043297175,298,380
Apr 14, 20240.0454180.0483270.0366020.0402430.040243199,328,301
Apr 13, 20240.0551840.0564340.0417870.0454160.045416125,779,693
Apr 12, 20240.0576520.0595400.0545690.0551830.05518354,713,835
Apr 11, 20240.0558380.0581650.0520080.0576520.05765266,087,895
Apr 10, 20240.0572780.0583850.0541830.0558380.05583864,480,597
Apr 09, 20240.0545840.0594520.0529360.0572780.05727883,459,274
Apr 08, 20240.0547130.0563960.0536670.0545840.05458449,104,681
Apr 07, 20240.0542710.0556460.0534640.0547140.05471468,271,911
Apr 06, 20240.0532010.0556310.0505360.0542720.05427290,599,969
Apr 05, 20240.0534340.0575880.0524240.0532040.053204127,199,820
Apr 04, 20240.0603760.0605440.0522350.0534340.053434130,095,289
Apr 03, 20240.0653440.0669050.0591670.0603760.060376214,578,104
Apr 02, 20240.0675240.0708460.0619660.0653470.065347261,749,248
Apr 01, 20240.0786600.0819550.0660500.0675240.067524323,879,832
Mar 31, 20240.0602330.0817790.0583710.0786600.078660459,876,708
Mar 30, 20240.0483140.0718680.0478780.0602340.060234893,146,039
Mar 29, 20240.0464320.0500410.0457970.0483140.048314140,799,722
Mar 28, 20240.0529860.0529860.0453610.0464330.046433242,425,582
Mar 27, 20240.0392450.0532150.0392440.0529860.052986248,039,805
Mar 26, 20240.0365950.0399860.0363940.0392450.03924547,608,358
Mar 25, 20240.0352470.0366790.0345110.0365940.03659442,276,078
Mar 24, 20240.0348080.0362590.0343720.0352470.03524742,552,423
Mar 23, 20240.0355890.0364260.0336620.0348080.03480862,036,121
Mar 22, 20240.0347080.0362790.0342350.0355880.03558864,953,662
Mar 21, 20240.0315690.0349660.0304290.0347080.03470895,436,066
Mar 20, 20240.0351380.0354890.0305930.0315690.031569119,701,196
Mar 19, 20240.0374180.0377660.0346170.0351380.03513844,492,462
Mar 18, 20240.0362450.0379670.0343930.0374180.03741854,554,854
Mar 17, 20240.0394120.0397190.0354200.0362450.03624566,643,781
Mar 16, 20240.0422220.0426960.0364740.0394120.039412127,581,203
Mar 15, 20240.0439340.0448580.0398890.0422220.04222282,017,637
Mar 14, 20240.0436880.0453350.0420570.0439340.04393447,707,778
Mar 13, 20240.0455740.0456380.0419750.0436880.043688102,642,817
Mar 12, 20240.0391710.0462810.0375550.0455740.045574232,307,681
Mar 11, 20240.0378780.0401450.0374200.0391700.03917072,607,588
Mar 10, 20240.0381750.0385720.0376550.0378780.03787833,144,184
Mar 09, 20240.0378960.0382240.0358230.0381750.03817566,613,529
Mar 08, 20240.0375020.0382380.0367460.0378970.03789771,249,727
Mar 07, 20240.0355230.0378020.0341700.0375020.03750275,961,429
Mar 06, 20240.0387980.0408080.0315870.0355270.035527144,376,425
Mar 05, 20240.0380110.0392210.0371610.0387790.03877938,897,951
Mar 04, 20240.0397760.0398580.0363370.0380090.03800932,920,619
Mar 03, 20240.0366180.0397970.0363570.0397870.03978739,197,114
Mar 02, 20240.0349810.0366430.0349470.0366220.03662220,428,427
Mar 01, 20240.0348390.0370370.0340910.0349850.03498538,253,093
Feb 29, 20240.0345300.0369200.0329640.0348360.03483638,486,658
Feb 28, 20240.0351340.0366510.0339310.0345270.03452729,696,372
Feb 27, 20240.0343040.0355240.0335420.0351340.03513427,526,739
Feb 26, 20240.0324370.0348950.0319870.0343030.03430330,405,367
Feb 25, 20240.0304840.0342580.0299720.0324360.03243635,955,346
Feb 24, 20240.0301170.0313400.0296930.0304830.03048322,958,484
Feb 23, 20240.0291860.0313490.0285550.0301180.03011825,134,578
Feb 22, 20240.0301760.0304490.0279600.0291940.02919416,444,674
Feb 21, 20240.0310130.0311170.0288870.0301780.03017821,843,099
Feb 20, 20240.0313500.0315310.0301080.0310130.03101328,902,201
Feb 19, 20240.0286950.0324760.0284080.0313500.03135046,873,505
Feb 18, 20240.0286800.0287420.0275060.0287020.02870212,633,885
Feb 17, 20240.0286640.0292720.0280780.0286770.02867714,184,554
Feb 16, 20240.0279070.0288180.0276810.0286570.02865717,657,424
Feb 15, 20240.0270080.0279560.0267240.0279060.02790612,852,573
Feb 14, 20240.0270520.0271670.0260660.0270090.02700911,988,920
Feb 13, 20240.0264190.0270700.0260390.0270540.02705411,242,943
Feb 12, 20240.0269010.0272110.0262910.0264100.02641010,263,026
Feb 11, 20240.0274630.0276900.0264580.0269030.02690319,282,134
Feb 10, 20240.0248590.0297730.0248590.0274580.02745871,423,334
Feb 09, 20240.0246460.0249640.0244740.0248580.0248588,429,054
Feb 08, 20240.0236470.0249160.0235380.0246470.0246478,948,275
Feb 07, 20240.0238090.0239560.0235370.0236460.0236466,943,046
Feb 06, 20240.0239380.0241240.0235420.0238100.0238107,466,370
Feb 05, 20240.0242330.0243610.0238240.0239400.0239405,480,376
Feb 04, 20240.0244470.0245630.0242000.0242300.0242305,886,680
Feb 03, 20240.0241610.0244240.0240270.0244470.0244477,546,037
Feb 02, 20240.0241050.0243660.0236750.0241640.02416410,216,995
Feb 01, 20240.0245110.0248390.0238940.0241100.0241109,946,429
Jan 31, 20240.0251050.0253890.0244100.0245120.0245129,965,082
Jan 30, 20240.0246130.0251320.0241580.0251020.0251029,377,291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...