Market Cap $2.50T
-1.54%
Volume 24h $202.68B
18.06%
BTC % 55.01%
0.01%
ETH % 12.08%
0.08%
Coins
29.377
+20
Exchanges
885
Last update
23 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-31 2024 | $0.016858 | $0.016815 | $0.018053 | $0.01803 | $7,050,022 | $243,578,935 |
| Oct-30 2024 | $0.018041 | $0.017825 | $0.018458 | $0.01822 | $9,290,838 | $260,610,808 |
| Oct-29 2024 | $0.018212 | $0.017069 | $0.018443 | $0.017091 | $9,844,984 | $263,015,047 |
| Oct-28 2024 | $0.017088 | $0.016564 | $0.017389 | $0.017027 | $10,331,510 | $246,726,131 |
| Oct-27 2024 | $0.017047 | $0.016889 | $0.017595 | $0.01741 | $7,501,044 | $246,065,177 |
| Oct-26 2024 | $0.017417 | $0.017031 | $0.018078 | $0.017237 | $11,552,057 | $251,342,475 |
| Oct-25 2024 | $0.017263 | $0.016895 | $0.021106 | $0.021106 | $48,240,855 | $249,061,716 |
| Oct-24 2024 | $0.021048 | $0.016712 | $0.021048 | $0.016787 | $74,745,121 | $303,593,464 |
| Oct-23 2024 | $0.016808 | $0.016317 | $0.017644 | $0.017631 | $6,200,365 | $242,376,075 |
| Oct-22 2024 | $0.017613 | $0.017225 | $0.017747 | $0.017574 | $5,724,793 | $253,918,487 |
| Oct-21 2024 | $0.017572 | $0.017445 | $0.018661 | $0.018573 | $7,517,385 | $253,274,215 |
| Oct-20 2024 | $0.018552 | $0.017339 | $0.018552 | $0.017833 | $9,926,533 | $267,329,722 |
| Oct-19 2024 | $0.017819 | $0.01697 | $0.017819 | $0.017161 | $7,576,833 | $256,700,946 |
| Oct-18 2024 | $0.017151 | $0.016282 | $0.017151 | $0.016371 | $6,766,137 | $247,011,583 |
| Oct-17 2024 | $0.016375 | $0.016105 | $0.017205 | $0.017001 | $5,420,067 | $235,784,186 |