Canada markets open in 7 hours 44 minutes

Ravencoin USD (RVN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.029303+0.001651 (+5.97%)
As of 05:44AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.0289110.0294190.0286800.0293030.02930336,916,100
May 02, 2024------
May 01, 20240.0286800.0289420.0260510.0285070.02850766,140,490
Apr 30, 20240.0304930.0310510.0276910.0286800.02868051,856,176
Apr 29, 20240.0308430.0312530.0296180.0304930.03049340,724,299
Apr 28, 20240.0322210.0327470.0306810.0308430.03084327,502,063
Apr 27, 20240.0326810.0329730.0312470.0322210.03222141,610,495
Apr 26, 20240.0340820.0342980.0323000.0326810.03268153,964,853
Apr 25, 20240.0330420.0354850.0315310.0340820.03408266,357,701
Apr 24, 20240.0330520.0362300.0324260.0330410.03304190,767,766
Apr 23, 20240.0339010.0347970.0327720.0330520.03305250,448,842
Apr 22, 20240.0315760.0341380.0314110.0339010.03390163,729,308
Apr 21, 20240.0326660.0328000.0310040.0315760.03157646,856,927
Apr 20, 20240.0305690.0331980.0302450.0326660.03266649,476,873
Apr 19, 20240.0302980.0316660.0273340.0305690.03056983,787,548
Apr 18, 20240.0281200.0303340.0274620.0302980.03029843,842,707
Apr 17, 20240.0300100.0305780.0275580.0281200.02812040,726,016
Apr 16, 20240.0294740.0302220.0280280.0300100.03001055,984,123
Apr 15, 20240.0314670.0327260.0283330.0294740.02947468,557,766
Apr 14, 20240.0292120.0319800.0277690.0314670.031467127,402,356
Apr 13, 20240.0329670.0350790.0265700.0292120.029212144,687,185
Apr 12, 20240.0403140.0411710.0303210.0329660.03296691,300,180
Apr 11, 20240.0421160.0434940.0398320.0403130.04031339,970,657
Apr 10, 20240.0411380.0425010.0380400.0421160.04211648,278,984
Apr 09, 20240.0422060.0430150.0398460.0411380.04113847,504,943
Apr 08, 20240.0401220.0437410.0389130.0422060.04220661,498,476
Apr 07, 20240.0402580.0414960.0394640.0401220.04012236,094,308
Apr 06, 20240.0399360.0409450.0393390.0402590.04025950,235,025
Apr 05, 20240.0392790.0409600.0372470.0399370.03993766,669,097
Apr 04, 20240.0395090.0426190.0387020.0392820.03928293,914,328
Apr 03, 20240.0445090.0446230.0386140.0395090.03950996,191,954
Apr 02, 20240.0481400.0492900.0436160.0445090.044509158,188,027
Apr 01, 20240.0499350.0523710.0456220.0481420.048142192,833,746
Mar 31, 20240.0582260.0606640.0488180.0499350.049935239,512,863
Mar 30, 20240.0445860.0605340.0432070.0582260.058226340,409,865
Mar 29, 20240.0356890.0530720.0353660.0445870.044587661,124,423
Mar 28, 20240.0341770.0367990.0337100.0356890.035689104,006,798
Mar 27, 20240.0390110.0390110.0334090.0341780.034178178,441,337
Mar 26, 20240.0288870.0391790.0288860.0390110.039011182,620,691
Mar 25, 20240.0268840.0294320.0267440.0288870.02888735,042,992
Mar 24, 20240.0258680.0269560.0253290.0268840.02688431,057,536
Mar 23, 20240.0255470.0266110.0252260.0258680.02586831,229,990
Mar 22, 20240.0263080.0268410.0248020.0255470.02554745,529,427
Mar 21, 20240.0257590.0268120.0254210.0263070.02630748,013,706
Mar 20, 20240.0232540.0259180.0224110.0257590.02575970,830,321
Mar 19, 20240.0259600.0262170.0225340.0232540.02325488,174,429
Mar 18, 20240.0276220.0278990.0255800.0259600.02596032,870,820
Mar 17, 20240.0267890.0280340.0254210.0276220.02762240,272,674
Mar 16, 20240.0291310.0293570.0261800.0267890.02678949,258,126
Mar 15, 20240.0311900.0315320.0269280.0291310.02913194,298,535
Mar 14, 20240.0326270.0333030.0294670.0311900.03119060,587,436
Mar 13, 20240.0323770.0335970.0312330.0326270.03262735,428,979
Mar 12, 20240.0338150.0338630.0310920.0323770.03237776,068,624
Mar 11, 20240.0290560.0343130.0278620.0338150.033815172,367,042
Mar 10, 20240.0280010.0296760.0276620.0290560.02905653,858,561
Mar 09, 20240.0282220.0285140.0278360.0280010.02800124,501,337
Mar 08, 20240.0281690.0284090.0266040.0282220.02822249,246,686
Mar 07, 20240.0277520.0284100.0271930.0281690.02816952,960,702
Mar 06, 20240.0261380.0279700.0251560.0277520.02775256,213,469
Mar 05, 20240.0285780.0300890.0232360.0261410.026141106,232,953
Mar 04, 20240.0280490.0289000.0273720.0285640.02856428,651,511
Mar 03, 20240.0292940.0293540.0267550.0280480.02804824,293,006
Mar 02, 20240.0269670.0293080.0267750.0293010.02930128,867,043
Mar 01, 20240.0257810.0269860.0257670.0269710.02697115,044,686
Feb 29, 20240.0256580.0272790.0251050.0257840.02578428,192,490
Feb 28, 20240.0255180.0272070.0242910.0256560.02565628,344,802
Feb 27, 20240.0260220.0271550.0250860.0255160.02551621,945,764
Feb 26, 20240.0253900.0262920.0248190.0260220.02602220,387,474
Feb 25, 20240.0240510.0258740.0237180.0253890.02538922,504,158
Feb 24, 20240.0226030.0254010.0222230.0240510.02405126,660,250
Feb 23, 20240.0223370.0232210.0220230.0226020.02260217,023,308
Feb 22, 20240.0216270.0232940.0211720.0223380.02233818,641,750
Feb 21, 20240.0223130.0225130.0206930.0216330.02163312,185,464
Feb 20, 20240.0229730.0230360.0213600.0223150.02231516,151,503
Feb 19, 20240.0232600.0233940.0223150.0229730.02297321,409,513
Feb 18, 20240.0212730.0240780.0210600.0232600.02326034,777,119
Feb 17, 20240.0212620.0213080.0203910.0212780.0212789,366,127
Feb 16, 20240.0212860.0217100.0208280.0212590.02125910,515,716
Feb 15, 20240.0206130.0213910.0204380.0212810.02128113,112,549
Feb 14, 20240.0199080.0206450.0197020.0206120.0206129,493,154
Feb 13, 20240.0201040.0201940.0192710.0199090.0199098,837,333
Feb 12, 20240.0196300.0201170.0193340.0201060.0201068,355,282
Feb 11, 20240.0199430.0201730.0195390.0196240.0196247,625,819
Feb 10, 20240.0203600.0205290.0196150.0199450.01994514,295,240
Feb 09, 20240.0184690.0221050.0184690.0203560.02035652,951,280
Feb 08, 20240.0183070.0185410.0181950.0184680.0184686,262,159
Feb 07, 20240.0175290.0185040.0174530.0183070.0183076,646,480
Feb 06, 20240.0175790.0177130.0173910.0175280.0175285,146,714
Feb 05, 20240.0177700.0178880.0173880.0175800.0175805,512,759
Feb 04, 20240.0179830.0180780.0176970.0177720.0177724,068,340
Feb 03, 20240.0181420.0182280.0179590.0179810.0179814,368,432
Feb 02, 20240.0180510.0182590.0178940.0181420.0181425,599,820
Feb 01, 20240.0179450.0181420.0176290.0180530.0180537,633,140
Jan 31, 20240.0182890.0185090.0177790.0179490.0179497,404,865
Jan 30, 20240.0187190.0189360.0182140.0182900.0182907,435,602
Jan 29, 20240.0182910.0187380.0179550.0187170.0187176,991,743
Jan 28, 20240.0186610.0189020.0181410.0182920.0182926,114,417
Jan 27, 20240.0184530.0187500.0182400.0186590.0186595,609,868
Jan 26, 20240.0177090.0184730.0175930.0184560.0184567,280,765
Jan 25, 20240.0179000.0179170.0173070.0177100.0177106,156,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...