Market Cap $2.42T
-1.3%
Volume 24h $143.78B
36.12%
BTC % 52.35%
-1.05%
ETH % 13.11%
0.76%
Coins
28.936
+23
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.01909 | $0.018345 | $0.019292 | $0.01891 | $5,894,839 | $273,642,258 |
| Sep-28 2024 | $0.018882 | $0.018622 | $0.019365 | $0.019253 | $7,248,952 | $270,595,928 |
| Sep-27 2024 | $0.019258 | $0.018511 | $0.019271 | $0.018685 | $7,896,546 | $275,915,838 |
| Sep-26 2024 | $0.018687 | $0.017634 | $0.018697 | $0.017889 | $8,379,832 | $267,670,437 |
| Sep-25 2024 | $0.017884 | $0.017806 | $0.018501 | $0.018121 | $7,706,174 | $256,098,503 |
| Sep-24 2024 | $0.018119 | $0.017632 | $0.018261 | $0.017968 | $6,711,595 | $259,399,837 |
| Sep-23 2024 | $0.017959 | $0.017532 | $0.018445 | $0.017796 | $7,467,162 | $257,052,969 |
| Sep-22 2024 | $0.01779 | $0.017246 | $0.018423 | $0.018415 | $5,796,044 | $254,558,342 |
| Sep-21 2024 | $0.018412 | $0.017728 | $0.018466 | $0.017963 | $4,892,827 | $263,398,277 |
| Sep-20 2024 | $0.017939 | $0.017532 | $0.018381 | $0.017821 | $8,165,134 | $256,574,741 |
| Sep-19 2024 | $0.017822 | $0.017147 | $0.017982 | $0.017147 | $7,954,981 | $254,831,790 |
| Sep-18 2024 | $0.017074 | $0.016047 | $0.017159 | $0.016671 | $7,565,129 | $244,079,914 |
| Sep-17 2024 | $0.016656 | $0.01598 | $0.016765 | $0.016107 | $5,455,934 | $238,036,038 |
| Sep-16 2024 | $0.016113 | $0.015934 | $0.016752 | $0.016495 | $7,538,303 | $230,226,982 |
| Sep-15 2024 | $0.016504 | $0.016402 | $0.017469 | $0.017325 | $5,274,531 | $235,744,789 |