$256,654,202,931
$159,690,245,064
$158,309,297,797
Smart Money App
Get Bill Karma AD


Ravencoin History
Date Open High Low Close Volume Market Cap
Date Open High Low Close Volume Market Cap
Oct. 28, 2019 $0.029654 $0.031629 $0.029039 $0.030635 $21,450,795 $145,018,024
Oct. 27, 2019 $0.028896 $0.030557 $0.027908 $0.029711 $20,557,019 $140,432,557
Oct. 26, 2019 $0.029657 $0.031958 $0.028066 $0.028955 $23,152,399 $136,647,503
Oct. 25, 2019 $0.028182 $0.029689 $0.027459 $0.029673 $25,148,777 $139,825,642
Oct. 24, 2019 $0.027898 $0.028485 $0.02712 $0.028182 $14,302,375 $132,600,796
Oct. 23, 2019 $0.031166 $0.031365 $0.027378 $0.027898 $16,832,341 $131,063,116
Oct. 22, 2019 $0.031278 $0.032097 $0.03086 $0.031185 $14,224,859 $146,283,748
Oct. 21, 2019 $0.031874 $0.031934 $0.030925 $0.031285 $10,570,184 $146,526,195
Oct. 20, 2019 $0.031667 $0.031874 $0.030701 $0.031874 $7,696,538 $149,057,345
Oct. 19, 2019 $0.031141 $0.031918 $0.03095 $0.031679 $7,458,383 $147,922,308
Oct. 18, 2019 $0.032916 $0.033575 $0.030835 $0.031224 $15,169,277 $145,573,382
Oct. 17, 2019 $0.032257 $0.03352 $0.031183 $0.032916 $14,261,200 $153,227,031
Oct. 16, 2019 $0.034096 $0.034255 $0.031397 $0.032229 $18,050,923 $149,794,323
Oct. 15, 2019 $0.036435 $0.036772 $0.033918 $0.034163 $21,684,757 $158,538,784
Oct. 14, 2019 $0.036525 $0.036956 $0.035513 $0.03641 $19,227,985 $168,713,549
Oct. 13, 2019 $0.03845 $0.038699 $0.035967 $0.036525 $21,677,628 $168,980,459
Oct. 12, 2019 $0.035586 $0.038684 $0.035586 $0.038488 $28,614,968 $177,785,931
Oct. 11, 2019 $0.038076 $0.038076 $0.034886 $0.035588 $34,213,809 $164,138,429
Oct. 10, 2019 $0.033167 $0.03861 $0.033092 $0.037994 $64,021,525 $174,958,866
Oct. 9, 2019 $0.032061 $0.033815 $0.031611 $0.033236 $22,391,095 $152,809,387
Oct. 8, 2019 $0.032258 $0.032745 $0.031214 $0.032046 $17,678,706 $147,109,742
Oct. 7, 2019 $0.030726 $0.032635 $0.030202 $0.032207 $14,616,682 $147,619,657
Oct. 6, 2019 $0.031638 $0.031716 $0.030259 $0.030843 $10,041,425 $141,147,415
Oct. 5, 2019 $0.031209 $0.031802 $0.030487 $0.031698 $12,601,044 $144,828,707
Oct. 4, 2019 $0.030364 $0.031685 $0.029291 $0.031209 $13,749,444 $142,373,192
Oct. 3, 2019 $0.031098 $0.031351 $0.029227 $0.030286 $9,523,798 $137,948,576
Oct. 2, 2019 $0.029408 $0.031196 $0.029407 $0.03108 $11,946,707 $141,340,200
Oct. 1, 2019 $0.030788 $0.031165 $0.029357 $0.029408 $11,377,043 $133,514,707
Sept. 30, 2019 $0.030622 $0.031247 $0.028061 $0.030773 $29,111,983 $139,525,715
Sept. 29, 2019 $0.028268 $0.031663 $0.027863 $0.030635 $30,689,874 $138,678,193
Sept. 28, 2019 $0.028802 $0.029032 $0.027947 $0.028215 $12,071,836 $127,521,210
Sept. 27, 2019 $0.027624 $0.028982 $0.026107 $0.028785 $24,392,355 $129,892,163
Sept. 26, 2019 $0.026429 $0.028187 $0.025191 $0.027655 $18,880,815 $124,596,026
Sept. 25, 2019 $0.025949 $0.027254 $0.025163 $0.026429 $21,810,698 $118,880,074
Sept. 24, 2019 $0.031459 $0.031607 $0.02511 $0.0259 $27,774,809 $116,318,626
Sept. 23, 2019 $0.033164 $0.033242 $0.031318 $0.031531 $18,783,288 $141,379,866
Sept. 22, 2019 $0.034666 $0.03482 $0.032623 $0.033101 $22,429,404 $148,181,292
Sept. 21, 2019 $0.035549 $0.036119 $0.034612 $0.034693 $23,797,054 $155,062,776
Sept. 20, 2019 $0.034327 $0.037041 $0.03339 $0.035554 $30,685,648 $158,657,284
Sept. 19, 2019 $0.0366 $0.03684 $0.032636 $0.034265 $21,780,847 $152,658,258
Sept. 18, 2019 $0.033118 $0.037225 $0.033076 $0.03659 $25,610,641 $162,758,176
Sept. 17, 2019 $0.031583 $0.033703 $0.030994 $0.033149 $15,753,182 $147,211,758
Sept. 16, 2019 $0.032427 $0.032735 $0.031429 $0.031586 $8,220,722 $140,042,591
Sept. 15, 2019 $0.03268 $0.032771 $0.032054 $0.03243 $8,401,589 $143,556,903
Sept. 14, 2019 $0.030833 $0.032688 $0.030833 $0.03268 $12,519,515 $144,423,889
Sept. 13, 2019 $0.030754 $0.031276 $0.030389 $0.030804 $5,851,593 $135,914,896
Sept. 12, 2019 $0.030297 $0.030956 $0.030029 $0.030758 $9,102,991 $135,496,527
Sept. 11, 2019 $0.031186 $0.031326 $0.029886 $0.030281 $9,747,392 $133,172,406
Sept. 10, 2019 $0.031477 $0.031856 $0.030544 $0.031186 $9,434,873 $136,933,683
Sept. 9, 2019 $0.031935 $0.032319 $0.030217 $0.031575 $13,991,069 $138,415,923
Sept. 8, 2019 $0.032684 $0.033398 $0.031859 $0.031972 $10,720,489 $139,925,256
Sept. 7, 2019 $0.031676 $0.032701 $0.031274 $0.032701 $11,037,772 $142,883,001
Sept. 6, 2019 $0.031722 $0.03193 $0.030471 $0.031641 $10,954,478 $138,027,764
Sept. 5, 2019 $0.031749 $0.032344 $0.03144 $0.031722 $8,652,973 $138,151,977
Sept. 4, 2019 $0.032102 $0.032742 $0.031304 $0.031763 $10,083,348 $138,102,853
Sept. 3, 2019 $0.032421 $0.032784 $0.031615 $0.032105 $12,223,799 $139,360,711
Sept. 2, 2019 $0.031385 $0.032513 $0.030892 $0.032428 $8,621,345 $140,530,145
Sept. 1, 2019 $0.03214 $0.032459 $0.030761 $0.031342 $5,742,314 $135,597,607
Aug. 31, 2019 $0.031514 $0.032495 $0.030692 $0.031159 $5,566,662 $134,583,861
Aug. 30, 2019 $0.031505 $0.032275 $0.031121 $0.031541 $7,374,227 $136,005,356
Aug. 29, 2019 $0.032144 $0.032571 $0.030219 $0.031505 $11,006,233 $135,623,973
Aug. 28, 2019 $0.036016 $0.036016 $0.031817 $0.032141 $14,941,585 $138,127,311
Aug. 27, 2019 $0.036364 $0.038132 $0.035759 $0.036112 $14,912,411 $154,935,284
Aug. 26, 2019 $0.036402 $0.03697 $0.035604 $0.036119 $14,125,528 $154,706,684
Aug. 25, 2019 $0.039017 $0.039824 $0.035836 $0.036412 $19,447,178 $155,698,798
Aug. 24, 2019 $0.039711 $0.041586 $0.037719 $0.038934 $29,616,192 $166,207,175
Aug. 23, 2019 $0.034237 $0.040613 $0.034007 $0.039698 $27,355,057 $169,185,022
Aug. 22, 2019 $0.033725 $0.034628 $0.032403 $0.034237 $9,778,301 $145,664,233
Aug. 21, 2019 $0.034698 $0.034819 $0.032075 $0.033764 $11,557,048 $143,408,612
Aug. 20, 2019 $0.03375 $0.035004 $0.033176 $0.034698 $10,376,201 $147,127,400
Aug. 19, 2019 $0.033955 $0.035214 $0.033405 $0.03375 $12,695,110 $142,869,915
Aug. 18, 2019 $0.03256 $0.034827 $0.0319 $0.033964 $9,384,099 $143,534,238
Aug. 17, 2019 $0.033014 $0.033372 $0.032168 $0.032642 $5,607,778 $137,714,917
Aug. 16, 2019 $0.035199 $0.035476 $0.03243 $0.033005 $9,469,386 $139,006,965
Aug. 15, 2019 $0.034176 $0.035542 $0.033042 $0.035173 $9,587,566 $147,886,784
Aug. 14, 2019 $0.036827 $0.036955 $0.034107 $0.034176 $12,239,903 $143,450,567
Aug. 13, 2019 $0.037795 $0.037956 $0.036098 $0.036849 $11,561,442 $154,405,662
Aug. 12, 2019 $0.038499 $0.038884 $0.037341 $0.037798 $8,140,192 $158,110,093
Aug. 11, 2019 $0.039768 $0.040364 $0.038185 $0.038325 $12,538,891 $160,043,638
Aug. 10, 2019 $0.039076 $0.040958 $0.038175 $0.039767 $16,181,430 $165,777,743
Aug. 9, 2019 $0.038677 $0.040987 $0.036417 $0.039076 $16,693,842 $162,617,202
Aug. 8, 2019 $0.0392 $0.040076 $0.037903 $0.038212 $10,072,433 $158,749,961
Aug. 7, 2019 $0.040199 $0.040956 $0.038825 $0.0392 $12,794,555 $162,571,964
Aug. 6, 2019 $0.041989 $0.042711 $0.039447 $0.040239 $14,351,761 $166,597,593
Aug. 5, 2019 $0.040771 $0.042658 $0.040008 $0.042022 $17,590,341 $173,677,532
Aug. 4, 2019 $0.04284 $0.04328 $0.040055 $0.040796 $9,870,917 $168,315,715
Aug. 3, 2019 $0.042512 $0.042884 $0.041784 $0.042639 $7,694,723 $175,615,552
Aug. 2, 2019 $0.041813 $0.042952 $0.040599 $0.042519 $12,201,491 $174,816,515
Aug. 1, 2019 $0.043062 $0.043807 $0.040883 $0.041844 $11,815,588 $171,746,977
July 31, 2019 $0.043121 $0.044091 $0.042001 $0.043041 $12,650,779 $176,345,974
July 30, 2019 $0.045337 $0.045337 $0.042552 $0.043386 $12,411,534 $177,451,451
July 29, 2019 $0.04661 $0.047438 $0.044413 $0.045366 $12,784,904 $185,227,374
July 28, 2019 $0.046035 $0.048268 $0.04499 $0.04663 $15,387,782 $190,053,863
July 27, 2019 $0.046768 $0.050653 $0.044278 $0.046108 $14,745,859 $187,593,565
July 26, 2019 $0.047419 $0.047662 $0.045292 $0.046768 $13,640,826 $189,943,416
July 25, 2019 $0.048895 $0.049148 $0.046274 $0.047622 $17,021,493 $193,071,687
July 24, 2019 $0.04509 $0.048748 $0.042459 $0.04873 $17,686,962 $197,218,204
July 23, 2019 $0.052305 $0.052629 $0.045076 $0.04509 $20,205,060 $182,160,922
July 22, 2019 $0.050684 $0.05424 $0.049324 $0.052028 $35,023,125 $209,822,954
July 21, 2019 $0.048785 $0.050783 $0.04545 $0.050728 $15,620,422 $204,213,585

Disclaimer: Trading is a highly risky activity. Please consult your financial advisor before making any decisions. Crypto Market Research will not be responsible for any trading decisions.