Market Cap $4.33T
-0.14%
Volume 24h $353.09B
21.6%
BTC % 53.3%
-0.56%
ETH % 12.6%
0.47%
Coins
33.170
+12
Exchanges
885
Last update
43 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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.013235 | $0.012927 | $0.013259 | $0.013073 | $8,632,754 | $206,374,324 |
| Sep-15 2025 | $0.013066 | $0.012923 | $0.013615 | $0.013506 | $12,797,218 | $203,704,437 |
| Sep-14 2025 | $0.013525 | $0.013365 | $0.013964 | $0.013964 | $8,132,752 | $210,811,800 |
| Sep-13 2025 | $0.01396 | $0.013777 | $0.014057 | $0.013814 | $9,532,968 | $217,540,289 |
| Sep-12 2025 | $0.013812 | $0.013482 | $0.013812 | $0.013586 | $8,453,509 | $215,177,979 |
| Sep-11 2025 | $0.013592 | $0.013326 | $0.013592 | $0.013517 | $9,555,260 | $211,702,181 |
| Sep-10 2025 | $0.013533 | $0.013346 | $0.013599 | $0.013433 | $7,218,229 | $210,730,510 |
| Sep-09 2025 | $0.013434 | $0.013178 | $0.013669 | $0.013219 | $12,497,257 | $209,153,328 |
| Sep-08 2025 | $0.013226 | $0.012875 | $0.013251 | $0.012903 | $7,936,108 | $205,863,970 |
| Sep-07 2025 | $0.012971 | $0.012842 | $0.013009 | $0.012895 | $4,502,648 | $201,841,824 |
| Sep-06 2025 | $0.012832 | $0.012759 | $0.013049 | $0.01299 | $4,008,661 | $199,631,804 |
| Sep-05 2025 | $0.012986 | $0.012721 | $0.01315 | $0.012721 | $8,020,057 | $201,993,263 |
| Sep-04 2025 | $0.012721 | $0.012634 | $0.013166 | $0.013133 | $8,303,715 | $197,822,700 |
| Sep-03 2025 | $0.013129 | $0.012925 | $0.01321 | $0.013106 | $5,991,019 | $204,114,057 |
| Sep-02 2025 | $0.013096 | $0.012843 | $0.013176 | $0.012937 | $7,143,066 | $203,563,686 |