Historical data for Ravencoin

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Feb 19, 2019	0.010951	0.011308	0.010761	0.011003	2,502,679	32,326,955
Feb 18, 2019	0.010551	0.011083	0.010551	0.010941	1,936,619	32,064,538
Feb 17, 2019	0.010289	0.010591	0.010220	0.010548	1,778,191	30,839,074
Feb 16, 2019	0.010552	0.010611	0.010242	0.010288	1,473,654	30,004,661
Feb 15, 2019	0.010458	0.010774	0.010402	0.010529	1,640,861	30,632,965
Feb 14, 2019	0.010429	0.010582	0.010344	0.010443	1,245,546	30,308,451
Feb 13, 2019	0.010727	0.010782	0.010376	0.010464	1,403,110	30,293,203
Feb 12, 2019	0.010754	0.010931	0.010406	0.010714	2,900,832	30,940,750
Feb 11, 2019	0.011273	0.011273	0.010642	0.010753	3,047,214	30,976,609
Feb 10, 2019	0.011574	0.011648	0.010989	0.011280	2,745,999	32,414,635
Feb 09, 2019	0.011023	0.011767	0.010642	0.011593	4,971,821	33,231,731
Feb 08, 2019	0.010252	0.011191	0.009994	0.011006	2,682,088	31,467,955
Feb 07, 2019	0.010179	0.010784	0.010135	0.010251	3,633,361	29,236,183
Feb 06, 2019	0.010102	0.010509	0.009523	0.010251	3,295,598	29,162,557
Feb 05, 2019	0.010156	0.010386	0.009925	0.009998	2,389,627	28,373,660
Feb 04, 2019	0.010733	0.010793	0.010207	0.010207	3,106,804	28,893,815
Feb 03, 2019	0.010978	0.011116	0.010594	0.010698	1,202,529	30,206,480
Feb 02, 2019	0.011013	0.011122	0.010772	0.011050	1,081,377	31,121,556
Feb 01, 2019	0.010986	0.011187	0.010635	0.011032	1,531,531	30,991,508
Jan 31, 2019	0.011900	0.012061	0.010831	0.010923	3,286,185	30,608,194
Jan 30, 2019	0.011544	0.012004	0.011410	0.011955	1,726,899	33,415,238
Jan 29, 2019	0.011799	0.011954	0.011274	0.011544	1,602,223	32,183,626
Jan 28, 2019	0.012347	0.012374	0.011261	0.011767	2,791,105	32,720,998
Jan 27, 2019	0.012938	0.012941	0.012220	0.012353	2,108,046	34,260,786
Jan 26, 2019	0.012943	0.013141	0.012709	0.012907	1,911,389	35,705,979
Jan 25, 2019	0.013313	0.013400	0.012510	0.012953	3,254,171	35,739,298
Jan 24, 2019	0.013415	0.013576	0.013048	0.013300	3,054,967	36,603,721
Jan 23, 2019	0.014230	0.014788	0.013039	0.013483	11,422,799	37,011,628
Jan 22, 2019	0.012321	0.014471	0.011867	0.014259	11,874,502	39,037,873
Jan 21, 2019	0.012158	0.012380	0.012003	0.012373	1,436,338	33,785,979

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ravencoin

Ravencoin (RVN) is an open-source blockchain project that specializes in the creation and peer-to-peer transfer of assets. Ravencoin enables users to create and trade any real-world (e.g. commodities) or digital (e.g. virtual goods) assets on a network. The core developers launched Ravencoin on 3 Jan 2018. The project has some prominent backers: Bruce Fenton, Board Member of The Bitcoin Foundation, advises the team while Overstock has made a multi-million dollar investment into the project.

Ravencoin Price	0.011075 USD
Market Rank	#101
Market Cap	32,537,897 USD
24h Volume	2,488,650 USD
Circulating Supply	2,938,025,000 RVN
Total Supply	2,938,025,000 RVN
Max Supply	21,000,000,000 RVN
Yesterday's Open / Close	$0.010951 USD / $0.011003 USD
Yesterday's High / Low	$0.011308 USD / $0.010761 USD
Yesterday's Change	+0.000052 USD (+0.47%)
Yesterday's Volume	$2,502,679 USD