UK markets closed

Ravencoin GBP (RVN-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.024262+0.001108 (+4.79%)
As of 06:21AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0244770.0245950.0241830.0242620.02426228,105,554
03 May 20240.0227410.0232930.0218860.0230550.02305531,435,645
02 May 20240.0229640.0230620.0208630.0227410.02274152,763,179
01 May 20240.0242790.0247290.0221590.0229640.02296441,521,914
30 Apr 20240.0246550.0249630.0236550.0242790.02427932,425,135
29 Apr 20240.0258010.0262230.0245330.0246550.02465521,984,681
28 Apr 20240.0261680.0264040.0250270.0258010.02580133,320,395
27 Apr 20240.0272500.0274330.0258340.0261680.02616843,209,928
26 Apr 20240.0265200.0283600.0252980.0272500.02725053,055,769
25 Apr 20240.0265390.0291350.0260290.0265200.02652072,851,843
24 Apr 20240.0274510.0281630.0263190.0265390.02653940,507,192
23 Apr 20240.0255140.0276340.0253500.0274510.02745151,604,106
22 Apr 20240.0264100.0265180.0250660.0255140.02551437,861,569
21 Apr 20240.0247140.0268390.0244520.0264100.02641040,000,716
20 Apr 20240.0243660.0254160.0220580.0247140.02471467,739,970
19 Apr 20240.0225800.0243950.0220520.0243660.02436635,258,086
18 Apr 20240.0241420.0246040.0221760.0225800.02258032,702,787
17 Apr 20240.0236810.0242860.0225470.0241420.02414245,037,156
16 Apr 20240.0252550.0262560.0227750.0236810.02368155,082,120
15 Apr 20240.0234500.0256730.0222920.0252550.025255102,251,092
14 Apr 20240.0264650.0281600.0213300.0234500.023450116,149,374
13 Apr 20240.0321110.0328370.0243570.0264640.02646473,292,315
12 Apr 20240.0335950.0346880.0317650.0321100.03211031,837,468
11 Apr 20240.0324510.0338940.0302680.0335950.03359538,510,697
10 Apr 20240.0333450.0339700.0314540.0324510.03245137,473,324
09 Apr 20240.0317800.0345910.0308120.0333450.03334548,586,563
08 Apr 20240.0318550.0328350.0312520.0317800.03178028,590,157
07 Apr 20240.0316000.0323980.0311280.0318550.03185539,749,167
06 Apr 20240.0310780.0324280.0295030.0316010.03160152,752,856
05 Apr 20240.0312290.0336730.0306090.0310790.03107974,304,265
04 Apr 20240.0353920.0354740.0305230.0312290.03122976,033,391
03 Apr 20240.0383700.0391930.0346800.0353920.035392125,784,633
02 Apr 20240.0395120.0414640.0363600.0383720.038372153,700,837
01 Apr 20240.0461160.0480570.0386580.0395120.039512189,521,738
31 Mar 20240.0353140.0479440.0342210.0461160.046116269,610,060
30 Mar 20240.0282770.0420180.0280200.0353150.035315523,643,599
29 Mar 20240.0270890.0291850.0267130.0282770.02827782,406,146
28 Mar 20240.0308930.0308930.0264750.0270890.027089141,432,068
27 Mar 20240.0228600.0310250.0228600.0308930.030893144,617,325
26 Mar 20240.0213410.0232910.0212250.0228600.02286027,731,867
25 Mar 20240.0205290.0213960.0201000.0213400.02134024,653,628
24 Mar 20240.0202730.0211180.0200190.0205290.02052924,783,746
23 Mar 20240.0207800.0213260.0196760.0202730.02027336,131,607
22 Mar 20240.0201280.0211700.0198730.0207790.02077937,924,730
21 Mar 20240.0182850.0202750.0176210.0201280.02012855,344,829
20 Mar 20240.0203980.0206040.0177610.0182850.01828569,333,934
19 Mar 20240.0216970.0219110.0200970.0203980.02039825,828,641
18 Mar 20240.0210430.0220130.0199670.0216970.02169731,633,340
17 Mar 20240.0228780.0230600.0205640.0210430.02104338,691,470
16 Mar 20240.0244720.0247580.0211380.0228780.02287874,058,392
15 Mar 20240.0254870.0260240.0231170.0244720.02447247,537,387
14 Mar 20240.0253050.0262620.0244000.0254870.02548727,676,091
13 Mar 20240.0263800.0264150.0243270.0253050.02530559,451,585
12 Mar 20240.0226020.0267900.0216670.0263800.026380134,469,563
11 Mar 20240.0217770.0230800.0215130.0226020.02260241,895,013
10 Mar 20240.0219490.0221760.0216490.0217770.02177719,055,327
09 Mar 20240.0219840.0221730.0206850.0219490.02194938,300,428
08 Mar 20240.0217910.0221870.0213550.0219850.02198541,333,285
07 Mar 20240.0205730.0219650.0198080.0217910.02179144,137,973
06 Mar 20240.0225210.0236500.0182930.0205760.02057683,617,019
05 Mar 20240.0221550.0228130.0215640.0225090.02250922,578,709
04 Mar 20240.0231440.0231920.0211380.0221530.02215319,187,904
03 Mar 20240.0213060.0231560.0211550.0231500.02315022,807,187
02 Mar 20240.0204180.0213230.0203970.0213090.02130911,886,461
01 Mar 20240.0202650.0215380.0198850.0204200.02042022,327,606
29 Feb 20240.0201230.0214790.0191850.0202640.02026422,387,037
28 Feb 20240.0205160.0214050.0197780.0201220.02012217,306,298
27 Feb 20240.0200390.0207350.0195840.0205160.02051616,073,607
26 Feb 20240.0189690.0204070.0187070.0200380.02003817,761,361
25 Feb 20240.0178260.0200340.0175280.0189690.01896921,027,099
24 Feb 20240.0176410.0183400.0173900.0178250.01782513,425,330
23 Feb 20240.0171120.0183770.0167480.0176420.01764214,722,937
22 Feb 20240.0176740.0178340.0163950.0171170.0171179,641,785
21 Feb 20240.0182500.0182950.0169060.0176750.01767512,793,202
20 Feb 20240.0184450.0185380.0177260.0182500.01825017,008,188
19 Feb 20240.0168810.0191030.0167120.0184450.01844527,577,699
18 Feb 20240.0168720.0169080.0161810.0168850.0168857,432,256
17 Feb 20240.0168960.0172550.0165280.0168700.0168708,344,483
16 Feb 20240.0164020.0169810.0162650.0168910.01689110,407,771
15 Feb 20240.0158120.0164270.0156480.0164010.0164017,553,912
14 Feb 20240.0159210.0159960.0152990.0158130.0158137,019,131
13 Feb 20240.0155340.0159320.0153250.0159220.0159226,616,790
12 Feb 20240.0157920.0159740.0154640.0155290.0155296,034,654
11 Feb 20240.0161220.0162550.0155320.0157930.01579311,319,371
10 Feb 20240.0146330.0175050.0146330.0161190.01611941,928,306
09 Feb 20240.0144980.0146940.0144020.0146330.0146334,961,746
08 Feb 20240.0139080.0146580.0138530.0144980.0144985,263,826
07 Feb 20240.0140250.0141180.0138540.0139080.0139084,083,660
06 Feb 20240.0140790.0142060.0138690.0140260.0140264,398,355
05 Feb 20240.0142350.0143100.0140110.0140810.0140813,223,395
04 Feb 20240.0143610.0144290.0142160.0142330.0142333,457,955
03 Feb 20240.0141620.0143180.0141190.0143610.0143614,432,694
02 Feb 20240.0141530.0143070.0139030.0141630.0141635,988,526
01 Feb 20240.0144080.0146020.0140190.0141560.0141565,840,039
31 Jan 20240.0147250.0148990.0143460.0144080.0144085,857,574
30 Jan 20240.0144070.0147420.0141630.0147230.0147235,499,894
29 Jan 20240.0146830.0148730.0142830.0144070.0144074,815,801
28 Jan 20240.0145200.0147530.0143520.0146810.0146814,414,091
27 Jan 20240.0139370.0145350.0138480.0145220.0145225,728,826
26 Jan 20240.0140740.0140980.0136370.0139380.0139384,844,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...