Australia markets close in 3 hours 8 minutes

Ravencoin AUD (RVN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.046119-0.000351 (-0.76%)
As of 03:03AM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.0459270.0463860.0457870.0461190.04611959,244,028
06 May 20240.0462790.0478980.0452800.0468730.04687341,385,409
05 May 20240.0465260.0472150.0458570.0462790.04627945,003,665
04 May 20240.0440030.0467950.0435680.0465260.04652656,147,880
03 May 20240.0436540.0444700.0420130.0440030.04400359,997,263
02 May 20240.0442950.0442700.0402210.0436540.043654101,284,835
01 May 20240.0464810.0473280.0427180.0442950.04429580,089,685
30 Apr 20240.0471460.0476840.0452130.0464800.04648062,076,497
29 Apr 20240.0493130.0501190.0469270.0471460.04714642,039,186
28 Apr 20240.0500170.0504640.0478220.0493130.04931363,683,032
27 Apr 20240.0522570.0525610.0493940.0500170.05001782,590,833
26 Apr 20240.0508510.0544300.0484790.0522570.052257101,746,197
25 Apr 20240.0509450.0556940.0499240.0508500.050850139,688,960
24 Apr 20240.0525440.0538870.0505100.0509450.05094577,759,222
23 Apr 20240.0491430.0529430.0486810.0525440.05254498,775,712
22 Apr 20240.0509130.0511220.0483230.0491430.04914372,925,638
21 Apr 20240.0476450.0517420.0471400.0509130.05091377,114,852
20 Apr 20240.0471690.0492960.0429320.0476450.047645130,591,607
19 Apr 20240.0436720.0472470.0426480.0471690.04716968,255,203
18 Apr 20240.0468000.0476820.0429920.0436720.04367263,251,413
17 Apr 20240.0457550.0470970.0436760.0468000.04680087,306,065
16 Apr 20240.0486000.0505170.0439840.0457550.045755106,427,705
15 Apr 20240.0450240.0494010.0428000.0486000.048600196,769,372
14 Apr 20240.0508130.0540680.0409530.0450240.045024223,007,372
13 Apr 20240.0616390.0630730.0469510.0508110.050811140,721,606
12 Apr 20240.0647210.0668260.0610340.0616370.06163761,113,936
11 Apr 20240.0620630.0652460.0583620.0647210.06472174,190,750
10 Apr 20240.0638990.0650890.0602180.0620630.06206371,668,617
09 Apr 20240.0610700.0662960.0591780.0638990.06389993,106,847
08 Apr 20240.0611740.0630560.0600500.0610700.06107054,940,192
07 Apr 20240.0606840.0622180.0597780.0611750.06117576,334,633
06 Apr 20240.0596250.0622200.0566610.0606860.060686101,307,026
05 Apr 20240.0601580.0646940.0587460.0596290.059629142,559,697
04 Apr 20240.0683390.0684480.0588390.0601580.060158146,466,294
03 Apr 20240.0742000.0756600.0669100.0683390.068339242,881,897
02 Apr 20240.0764260.0802410.0703600.0742030.074203297,224,680
01 Apr 20240.0893170.0930580.0747840.0764270.076427366,581,143
31 Mar 20240.0683930.0928580.0662780.0893170.089317522,181,245
30 Mar 20240.0547770.0813800.0542880.0683940.0683941,014,131,808
29 Mar 20240.0523890.0566190.0516720.0547770.054777159,635,041
28 Mar 20240.0596650.0596650.0512060.0523910.052391273,530,941
27 Mar 20240.0441830.0599270.0441820.0596650.059665279,305,929
26 Mar 20240.0412620.0450110.0410270.0441830.04418353,598,572
25 Mar 20240.0397000.0413510.0388720.0412610.04126147,667,479
24 Mar 20240.0392060.0408400.0387140.0397000.03970047,928,666
23 Mar 20240.0400300.0412180.0380240.0392060.03920669,874,011
22 Mar 20240.0390360.0408090.0383860.0400290.04002973,057,895
21 Mar 20240.0356370.0393650.0343310.0390360.039036107,337,756
20 Mar 20240.0395890.0399810.0346190.0356370.035637135,127,400
19 Mar 20240.0421220.0425000.0390150.0395890.03958950,128,362
18 Mar 20240.0408190.0427240.0387330.0421220.04212261,413,371
17 Mar 20240.0443860.0447320.0398900.0408190.04081975,054,606
16 Mar 20240.0474110.0480000.0410660.0443860.044386143,682,678
15 Mar 20240.0492280.0503120.0448020.0474110.04741192,097,690
14 Mar 20240.0490040.0508130.0471780.0492280.04922853,456,697
13 Mar 20240.0511230.0511860.0471220.0490040.049004115,131,612
12 Mar 20240.0438590.0519530.0420540.0511230.051123260,593,630
11 Mar 20240.0421460.0446670.0416350.0438590.04385981,297,828
10 Mar 20240.0424780.0429180.0418970.0421460.04214636,878,188
09 Mar 20240.0425420.0429170.0401250.0424780.04247874,123,649
08 Mar 20240.0422630.0429140.0413440.0425430.04254379,984,111
07 Mar 20240.0401890.0426050.0386340.0422630.04226385,605,806
06 Mar 20240.0439200.0462150.0357300.0401940.040194163,342,619
05 Mar 20240.0429710.0443450.0420300.0438980.04389844,033,533
04 Mar 20240.0448270.0449180.0409420.0429680.04296837,216,570
03 Mar 20240.0412670.0448490.0409730.0448380.04483844,173,793
02 Mar 20240.0396630.0412960.0395740.0412720.04127223,022,131
01 Mar 20240.0395070.0418980.0386390.0396670.03966743,373,075
29 Feb 20240.0389960.0418680.0373810.0395050.03950543,644,108
28 Feb 20240.0397930.0414880.0383340.0389930.03899333,536,815
27 Feb 20240.0386840.0402160.0378720.0397930.03979331,176,606
26 Feb 20240.0366910.0394770.0361830.0386820.03868234,287,200
25 Feb 20240.0344830.0387510.0339030.0366910.03669140,671,624
24 Feb 20240.0340560.0354130.0335200.0344810.03448125,969,958
23 Feb 20240.0329970.0354000.0323050.0340570.03405728,422,293
22 Feb 20240.0340490.0343710.0316390.0330070.03300718,592,264
21 Feb 20240.0351780.0352530.0325990.0340510.03405124,646,386
20 Feb 20240.0355820.0357480.0341470.0351780.03517832,783,339
19 Feb 20240.0325760.0368640.0322500.0355820.03558253,201,271
18 Feb 20240.0325580.0326290.0312250.0325840.03258414,342,435
17 Feb 20240.0326210.0333070.0318640.0325550.03255516,102,810
16 Feb 20240.0317170.0328000.0315300.0326130.03261320,094,797
15 Feb 20240.0308500.0317790.0305230.0317160.03171614,607,335
14 Feb 20240.0307930.0309370.0297920.0308510.03085113,694,198
13 Feb 20240.0300860.0308100.0296490.0307960.03079612,797,994
12 Feb 20240.0305650.0309170.0299830.0300760.03007611,687,666
11 Feb 20240.0312030.0314620.0300620.0305670.03056721,908,441
10 Feb 20240.0284190.0339240.0284190.0311980.03119881,151,491
09 Feb 20240.0280760.0285460.0278960.0284170.0284179,635,828
08 Feb 20240.0268530.0283910.0267320.0280760.02807610,193,287
07 Feb 20240.0271250.0272860.0267700.0268520.0268527,884,344
06 Feb 20240.0273180.0275220.0268130.0271270.0271278,506,490
05 Feb 20240.0275720.0277180.0271710.0273210.0273216,254,361
04 Feb 20240.0278160.0279480.0275350.0275690.0275696,697,898
03 Feb 20240.0274560.0276920.0273420.0278160.0278168,585,924
02 Feb 20240.0273440.0276070.0268190.0274590.02745911,610,257
01 Feb 20240.0277310.0281950.0270730.0273490.02734911,282,918
31 Jan 20240.0282970.0286390.0276150.0277320.02773211,274,380
30 Jan 20240.0278100.0283260.0272590.0282940.02829410,569,530
29 Jan 20240.0283810.0287490.0275890.0278100.0278109,296,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...