Market Cap $4.51T
1.59%
Volume 24h $399.98B
-16.23%
BTC % 54.39%
0.27%
ETH % 12.06%
-0.66%
Coins
33.369
+15
Exchanges
885
Last update
1 minute 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-07 2025 | $0.01176 | $0.01176 | $0.012552 | $0.012552 | $9,134,998 | $184,263,870 |
| Oct-06 2025 | $0.012558 | $0.012227 | $0.012636 | $0.012227 | $7,829,620 | $196,726,475 |
| Oct-05 2025 | $0.012283 | $0.012228 | $0.012695 | $0.01225 | $7,259,786 | $192,365,802 |
| Oct-04 2025 | $0.012248 | $0.012188 | $0.012634 | $0.012634 | $6,668,557 | $191,779,785 |
| Oct-03 2025 | $0.012612 | $0.012302 | $0.012697 | $0.012483 | $11,658,342 | $197,424,402 |
| Oct-02 2025 | $0.012531 | $0.012103 | $0.012614 | $0.012103 | $16,763,895 | $196,124,068 |
| Oct-01 2025 | $0.012052 | $0.011318 | $0.012052 | $0.011393 | $12,156,838 | $188,584,356 |
| Sep-30 2025 | $0.011347 | $0.011164 | $0.011502 | $0.011502 | $7,290,816 | $177,512,163 |
| Sep-29 2025 | $0.011536 | $0.011277 | $0.011668 | $0.011668 | $9,860,017 | $180,425,022 |
| Sep-28 2025 | $0.011684 | $0.011117 | $0.011701 | $0.011312 | $17,106,780 | $182,694,717 |
| Sep-27 2025 | $0.011356 | $0.011296 | $0.011535 | $0.011535 | $4,781,437 | $177,530,115 |
| Sep-26 2025 | $0.011517 | $0.011148 | $0.011538 | $0.011288 | $9,028,197 | $179,995,800 |
| Sep-25 2025 | $0.011299 | $0.011066 | $0.011891 | $0.011891 | $12,327,170 | $176,562,833 |
| Sep-24 2025 | $0.011876 | $0.011689 | $0.01198 | $0.011901 | $7,132,263 | $185,522,930 |
| Sep-23 2025 | $0.011921 | $0.011725 | $0.012 | $0.011926 | $8,301,545 | $186,190,120 |