Ravencoin Historical Data - RVNUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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
	-0.000424	-1.32%	0.031648

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.032072	0.03268	0.03126	0.032072	0.01342 - 0.06097

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:37:34	193.20	0.03159	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,523,349.31	142,414,769.40	RVN	RVNEUR	RVNGBP	RVNBTC

RVNUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.02809	0.03229	0.02668	130,542,854.69	0.003558	12.67%
1 Month	0.03399	0.03636	0.02588	173,310,185.49	-0.002342	-6.89%
3 Months	0.02599	0.06097	0.0223	465,914,593.95	0.005658	21.77%
6 Months	0.01763	0.06097	0.01591	324,671,636.76	0.014018	79.51%
1 Year	0.0218	0.06097	0.01342	218,188,145.22	0.009848	45.17%
3 Years	0.10042	0.17798	0.01342	237,904,012.49	-0.068772	-68.48%
5 Years	0.184997	0.2729	0.01342	238,923,164.68	-0.153349	-82.89%

RVNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.032138	0.003457	12.05%	0.02876	0.03229	0.02822	231,588,213.00
20 May 2024	0.028681	-0.001519	-5.03%	0.03022	0.03064	0.0284	96,337,401.00
19 May 2024	0.0302	0.00043	1.44%	0.02981	0.03029	0.02921	88,676,887.00
18 May 2024	0.02977	0.00043	1.47%	0.02936	0.0303	0.02891	109,289,727.00
17 May 2024	0.02934	-0.000133	-0.45%	0.029438	0.02999	0.028301	127,413,277.00
16 May 2024	0.029473	0.002485	9.21%	0.02682	0.02956	0.02668	140,255,878.00
15 May 2024	0.026988	-0.001102	-3.92%	0.02809	0.02831	0.02688	120,238,596.00
14 May 2024	0.02809	0.000411	1.48%	0.027768	0.02889	0.02674	152,083,173.00
13 May 2024	0.027679	-0.000173	-0.62%	0.027828	0.02844	0.02761	59,407,480.00
12 May 2024	0.027852	-0.001128	-3.89%	0.028948	0.02939	0.02779	109,342,282.00
11 May 2024	0.02898	-0.001751	-5.70%	0.03076	0.03104	0.028521	160,886,880.00
10 May 2024	0.030731	0.000671	2.23%	0.03005	0.03093	0.02916	116,548,314.00
09 May 2024	0.03006	0.000352	1.18%	0.029698	0.030897	0.02891	160,976,935.00
08 May 2024	0.029708	-0.000702	-2.31%	0.030409	0.03089	0.02946	138,361,664.00
07 May 2024	0.03041	-0.00058	-1.87%	0.03101	0.03215	0.03035	161,309,614.00
06 May 2024	0.03099	0.000371	1.21%	0.030579	0.03172	0.02986	116,318,810.00
05 May 2024	0.030619	-0.000169	-0.55%	0.03072	0.03137	0.03024	107,012,093.00
04 May 2024	0.030788	0.001846	6.38%	0.028891	0.03092	0.02862	121,760,708.00
03 May 2024	0.028942	0.00043	1.51%	0.028552	0.02924	0.02741	145,932,998.00
02 May 2024	0.028512	-0.00024	-0.83%	0.028681	0.02904	0.02588	213,735,310.00
01 May 2024	0.028752	-0.001758	-5.76%	0.03048	0.0311	0.02765	167,004,862.00
30 Apr 2024	0.03051	-0.000348	-1.13%	0.030941	0.0313	0.02954	408,045,952.00
29 Apr 2024	0.030858	-0.00142	-4.40%	0.03224	0.03282	0.03065	116,876,797.00
28 Apr 2024	0.032278	-0.000361	-1.11%	0.03267	0.03305	0.03124	171,557,984.00
27 Apr 2024	0.032639	-0.001431	-4.20%	0.03409	0.034372	0.03222	234,767,404.00
26 Apr 2024	0.03407	0.00118	3.59%	0.03304	0.03554	0.03145	255,333,801.00
25 Apr 2024	0.03289	-0.00018	-0.54%	0.03308	0.03636	0.03239	597,495,138.00
24 Apr 2024	0.03307	-0.00081	-2.39%	0.03399	0.03485	0.03273	224,127,002.00
23 Apr 2024	0.03388	0.0023	7.28%	0.031607	0.034207	0.03134	389,405,880.00
22 Apr 2024	0.03158	-0.00105	-3.22%	0.03263	0.0328	0.03089	215,780,751.00
21 Apr 2024	0.03263	0.00199	6.49%	0.03051	0.03326	0.0302	211,017,419.00

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