Market Cap $3.31T
-0.2%
Volume 24h $160.07B
-52.25%
BTC % 54.81%
0.34%
ETH % 10.95%
-0.73%
Coins
33.734
+2
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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.00839913 | $0.00833889 | $0.00850862 | $0.00833889 | $7,298,308 | $133,189,052 |
| Nov-28 2025 | $0.00837781 | $0.00816185 | $0.00846024 | $0.00830189 | $8,357,818 | $132,820,205 |
| Nov-27 2025 | $0.00829503 | $0.00816047 | $0.00842603 | $0.00816047 | $9,022,968 | $131,478,512 |
| Nov-26 2025 | $0.00816542 | $0.00794053 | $0.00816845 | $0.00810168 | $7,735,017 | $129,394,509 |
| Nov-25 2025 | $0.00811224 | $0.00798699 | $0.00821971 | $0.00818307 | $6,898,496 | $128,523,576 |
| Nov-24 2025 | $0.00818485 | $0.00791016 | $0.00825073 | $0.00794423 | $9,996,010 | $129,644,074 |
| Nov-23 2025 | $0.00799701 | $0.0079617 | $0.00808848 | $0.00798115 | $7,144,439 | $126,640,347 |
| Nov-22 2025 | $0.0080102 | $0.00791457 | $0.00820319 | $0.00815324 | $9,915,951 | $126,820,920 |
| Nov-21 2025 | $0.0080016 | $0.0080016 | $0.00875355 | $0.0086552 | $15,945,140 | $126,656,194 |
| Nov-20 2025 | $0.00874627 | $0.00849345 | $0.0091022 | $0.00889187 | $9,446,519 | $138,410,650 |
| Nov-19 2025 | $0.00890016 | $0.00856811 | $0.00913909 | $0.00910876 | $8,051,322 | $140,815,176 |
| Nov-18 2025 | $0.00915094 | $0.00888423 | $0.00923354 | $0.00893075 | $8,269,931 | $144,751,059 |
| Nov-17 2025 | $0.00886707 | $0.00878315 | $0.009228 | $0.00904398 | $9,298,712 | $140,226,862 |
| Nov-16 2025 | $0.00902425 | $0.00892692 | $0.00940362 | $0.00925827 | $7,750,054 | $142,679,918 |
| Nov-15 2025 | $0.00930006 | $0.00921496 | $0.00947671 | $0.00922156 | $6,645,239 | $147,008,935 |