Market Cap $2.23T
0.63%
Volume 24h $136.81B
22.24%
BTC % 52.18%
-0.19%
ETH % 13.9%
-1.07%
Coins
28.520
+18
Exchanges
885
Last update
3 Minutes ago
Ravencoin (RVN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.015663 | $0.015238 | $0.015663 | $0.015491 | $6,698,384 | $222,222,116 |
| Aug-18 2024 | $0.015507 | $0.015015 | $0.015827 | $0.015244 | $5,646,149 | $219,958,562 |
| Aug-17 2024 | $0.01522 | $0.014765 | $0.015252 | $0.014874 | $5,152,738 | $215,834,599 |
| Aug-16 2024 | $0.014886 | $0.014656 | $0.015279 | $0.014879 | $6,100,482 | $211,041,817 |
| Aug-15 2024 | $0.014876 | $0.014667 | $0.015838 | $0.015702 | $7,120,768 | $210,842,653 |
| Aug-14 2024 | $0.015698 | $0.015572 | $0.016143 | $0.015938 | $6,780,368 | $222,440,013 |
| Aug-13 2024 | $0.015942 | $0.015541 | $0.016186 | $0.015914 | $6,434,332 | $225,847,053 |
| Aug-12 2024 | $0.015921 | $0.015098 | $0.016195 | $0.01516 | $7,931,194 | $225,483,942 |
| Aug-11 2024 | $0.015167 | $0.015167 | $0.016613 | $0.016238 | $6,696,877 | $214,755,315 |
| Aug-10 2024 | $0.016227 | $0.015861 | $0.016317 | $0.016033 | $5,694,137 | $229,709,055 |
| Aug-09 2024 | $0.016035 | $0.015853 | $0.016413 | $0.016298 | $7,385,056 | $226,929,310 |
| Aug-08 2024 | $0.016338 | $0.01469 | $0.016355 | $0.01485 | $8,375,966 | $231,161,472 |
| Aug-07 2024 | $0.014833 | $0.014617 | $0.01566 | $0.015263 | $10,236,005 | $209,813,629 |
| Aug-06 2024 | $0.015246 | $0.01453 | $0.015413 | $0.014622 | $13,809,365 | $215,600,714 |
| Aug-05 2024 | $0.014627 | $0.012844 | $0.015484 | $0.015412 | $27,958,391 | $206,792,779 |