Market Cap CA$3.44T 2.24%
Volume 24h CA$148.52B -36.5%
BTC % 49.95% -1.34%
ETH % 14.97% -1.53%
Coins 26.967 +3
Exchanges 885
Last update 1 minute ago
Ravencoin RVN

Ravencoin (RVN) Historical Price, Volume and Market Data by Date
Canadian Dollar - CAD

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CAD Capitalization CAD
May-04 2024 CA$0.041789 CA$0.041418 CA$0.042621 CA$0.042043 CA$40,638,413 CA$576,886,859
May-03 2024 CA$0.041993 CA$0.03921 CA$0.042233 CA$0.039511 CA$50,678,401 CA$579,547,795
May-02 2024 CA$0.039526 CA$0.037607 CA$0.039915 CA$0.038941 CA$53,893,675 CA$545,363,589
May-01 2024 CA$0.038973 CA$0.035676 CA$0.039559 CA$0.039138 CA$90,423,971 CA$537,588,930
Apr-30 2024 CA$0.039209 CA$0.037859 CA$0.042447 CA$0.041652 CA$70,895,171 CA$540,707,968
Apr-29 2024 CA$0.041688 CA$0.040499 CA$0.042693 CA$0.042199 CA$55,676,226 CA$574,740,567
Apr-28 2024 CA$0.042167 CA$0.041972 CA$0.044761 CA$0.044051 CA$37,599,445 CA$581,190,609
Apr-27 2024 CA$0.04405 CA$0.042726 CA$0.045079 CA$0.044662 CA$56,887,789 CA$606,996,564
Apr-26 2024 CA$0.044679 CA$0.0442 CA$0.046875 CA$0.046672 CA$73,778,049 CA$615,503,536
Apr-25 2024 CA$0.046594 CA$0.043214 CA$0.048501 CA$0.045172 CA$90,720,931 CA$641,718,415
Apr-24 2024 CA$0.045173 CA$0.044334 CA$0.049531 CA$0.045214 CA$124,093,152 CA$621,978,093
Apr-23 2024 CA$0.045187 CA$0.044806 CA$0.047552 CA$0.046342 CA$68,971,135 CA$622,010,098
Apr-22 2024 CA$0.046347 CA$0.043026 CA$0.046629 CA$0.043199 CA$87,127,524 CA$637,817,338
Apr-21 2024 CA$0.043168 CA$0.04246 CA$0.044834 CA$0.044538 CA$64,060,448 CA$593,911,168
Apr-20 2024 CA$0.044659 CA$0.04149 CA$0.04536 CA$0.041752 CA$67,642,307 CA$614,260,658

Historical and market price analysis of Ravencoin (RVN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Canadian Dollar, analyzing 2247 days, from day 03-11-2018.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1.36715 CAD.