Market Cap $2.58T
-0.14%
Volume 24h $227.67B
25.44%
BTC % 54.48%
-0.66%
ETH % 9.89%
0.7%
Coins
34.204
+2
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 |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.00591007 | $0.00580964 | $0.00602533 | $0.00599652 | $5,358,220 | $94,990,814 |
| Feb-07 2026 | $0.00600019 | $0.00575522 | $0.0060811 | $0.00598313 | $7,398,648 | $96,428,671 |
| Feb-06 2026 | $0.00608931 | $0.00503978 | $0.0062035 | $0.00557585 | $13,267,775 | $97,849,645 |
| Feb-05 2026 | $0.0055766 | $0.00551369 | $0.00641997 | $0.00641858 | $12,821,749 | $89,601,108 |
| Feb-04 2026 | $0.0064223 | $0.00628343 | $0.00666191 | $0.00651422 | $8,883,788 | $103,178,006 |
| Feb-03 2026 | $0.00650964 | $0.00627793 | $0.00682378 | $0.00637274 | $23,470,468 | $104,569,560 |
| Feb-02 2026 | $0.00638703 | $0.00593964 | $0.0064101 | $0.00607257 | $8,067,176 | $102,588,508 |
| Feb-01 2026 | $0.0061093 | $0.00602378 | $0.00635708 | $0.00620327 | $10,451,705 | $98,116,833 |
| Jan-31 2026 | $0.0060898 | $0.00587439 | $0.00683852 | $0.00683798 | $12,708,885 | $97,792,450 |
| Jan-30 2026 | $0.00683571 | $0.00636927 | $0.00701142 | $0.00653051 | $12,412,813 | $109,758,594 |
| Jan-29 2026 | $0.00652303 | $0.00639812 | $0.00683164 | $0.00683164 | $7,689,435 | $104,726,281 |
| Jan-28 2026 | $0.00695636 | $0.00687263 | $0.00720009 | $0.00713664 | $7,171,607 | $111,670,721 |
| Jan-27 2026 | $0.007176 | $0.00695761 | $0.00724784 | $0.00699999 | $12,512,121 | $115,183,841 |
| Jan-26 2026 | $0.00702111 | $0.00659707 | $0.00752847 | $0.00659707 | $42,185,003 | $112,685,067 |
| Jan-25 2026 | $0.00655113 | $0.00649832 | $0.00688666 | $0.00682872 | $6,908,602 | $105,130,546 |