Ravencoin Historical Data - RVNGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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
	0.000354	1.38%	0.02594	0.024923	0.02594

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.025652	0.026541	0.025152	0.025587	0.010868 - 0.075825

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	09:51:04	184.00	0.047205	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
353,764.88	13,758,428.62	RVN	RVNEUR	RVNUSD	RVNBTC

RVNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.026787	0.074064	0.022422	36,449,836.23	-0.000847	-3.16%
1 Month	0.04572	0.074512	0.021775	97,736,258.13	-0.01978	-43.26%
3 Months	0.014285	0.075825	0.013592	82,709,556.51	0.011656	81.60%
6 Months	0.012307	0.075825	0.012305	60,406,939.45	0.013633	110.78%
1 Year	0.01956	0.075825	0.010868	43,509,034.70	0.006381	32.62%
3 Years	0.123536	0.147948	0.010868	58,422,587.24	-0.097595	-79.00%
5 Years	0.042474	0.209704	0.003303	133,439,245.12	-0.016534	-38.93%

RVNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.025195	-0.000841	-3.23%	0.026545	0.026596	0.02505	18,301,321.00
27 Apr 2024	0.026036	-0.001283	-4.70%	0.027325	0.027398	0.025701	29,750,852.00
26 Apr 2024	0.027319	0.000496	1.85%	0.02632	0.028598	0.025225	48,838,286.00
25 Apr 2024	0.026823	0.000161	0.60%	0.026747	0.029391	0.02573	71,395,044.00
24 Apr 2024	0.026662	-0.000966	-3.50%	0.027584	0.028275	0.026082	37,039,504.00
23 Apr 2024	0.027628	0.001898	7.37%	0.024116	0.074064	0.022422	23,392,401.00
22 Apr 2024	0.02573	-0.001056	-3.94%	0.026787	0.02697	0.024987	26,431,443.00
21 Apr 2024	0.026786	0.001918	7.71%	0.024805	0.027258	0.024099	30,906,663.00
20 Apr 2024	0.024868	0.000345	1.41%	0.024454	0.025741	0.022242	44,340,605.00
19 Apr 2024	0.024524	0.001855	8.18%	0.023197	0.024624	0.021985	34,065,434.00
18 Apr 2024	0.022668	-0.00143	-5.93%	0.024106	0.024818	0.022128	45,975,699.00
17 Apr 2024	0.024099	0.000663	2.83%	0.02343	0.024678	0.022608	41,816,135.00
16 Apr 2024	0.023436	-0.002486	-9.59%	0.024116	0.071061	0.022422	89,234,727.00
15 Apr 2024	0.025922	0.001662	6.85%	0.024116	0.026022	0.022422	65,522,852.00
14 Apr 2024	0.02426	-0.002832	-10.45%	0.027092	0.028422	0.021775	147,522,071.00
13 Apr 2024	0.027092	-0.004723	-14.85%	0.03188	0.03294	0.024977	121,377,927.00
12 Apr 2024	0.031815	-0.001921	-5.69%	0.033152	0.0349	0.031733	59,626,809.00
11 Apr 2024	0.033736	0.001009	3.08%	0.032727	0.033807	0.029813	76,715,197.00
10 Apr 2024	0.032726	-0.000605	-1.82%	0.033862	0.034262	0.03145	58,004,481.00
09 Apr 2024	0.033331	0.001601	5.04%	0.031338	0.034634	0.030766	69,880,514.00
08 Apr 2024	0.031731	-0.000312	-0.97%	0.032005	0.032818	0.030914	34,565,506.00
07 Apr 2024	0.032043	0.00041	1.29%	0.031544	0.032595	0.030941	48,221,360.00
06 Apr 2024	0.031633	0.000788	2.55%	0.031388	0.03256	0.02947	94,380,099.00
05 Apr 2024	0.030846	-0.000522	-1.66%	0.031338	0.034143	0.03051	135,564,995.00
04 Apr 2024	0.031368	-0.004054	-11.45%	0.034896	0.035916	0.030093	163,643,545.00
03 Apr 2024	0.035421	-0.004066	-10.30%	0.039392	0.039392	0.034304	175,296,285.00
02 Apr 2024	0.039488	0.000289	0.74%	0.022514	0.074512	0.022479	631,947,277.00
01 Apr 2024	0.039199	-0.00593	-13.14%	0.04572	0.048069	0.038355	312,858,183.00
31 Mar 2024	0.045128	0.009718	27.45%	0.034298	0.048041	0.034221	365,576,304.00
30 Mar 2024	0.03541	0.007372	26.29%	0.028002	0.042378	0.027983	561,724,815.00
29 Mar 2024	0.028038	0.000617	2.25%	0.026986	0.02913	0.026741	144,975,517.00

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