Market Cap $4.03T
0.43%
Volume 24h $163.05B
-72.83%
BTC % 55.21%
0.03%
ETH % 11.81%
0.08%
Coins
33.517
Exchanges
885
Last update
33 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-25 2025 | $0.00985197 | $0.00979946 | $0.00994428 | $0.00992562 | $3,588,671 | $154,992,138 |
| Oct-24 2025 | $0.0099265 | $0.0097814 | $0.00993838 | $0.00986257 | $4,820,354 | $156,131,603 |
| Oct-23 2025 | $0.00981348 | $0.00960157 | $0.0099009 | $0.00960157 | $6,007,806 | $154,317,776 |
| Oct-22 2025 | $0.00951568 | $0.00933465 | $0.00975263 | $0.00972995 | $7,264,667 | $149,601,293 |
| Oct-21 2025 | $0.0097801 | $0.0095238 | $0.010188 | $0.00992788 | $6,916,971 | $153,723,737 |
| Oct-20 2025 | $0.00993481 | $0.00969261 | $0.010121 | $0.00977967 | $7,205,738 | $156,120,176 |
| Oct-19 2025 | $0.00985889 | $0.009527 | $0.00988571 | $0.00962212 | $5,460,082 | $154,891,674 |
| Oct-18 2025 | $0.00967828 | $0.00950438 | $0.00973326 | $0.00956208 | $5,606,928 | $152,018,902 |
| Oct-17 2025 | $0.00961241 | $0.00917774 | $0.00970769 | $0.00958324 | $11,807,919 | $150,950,249 |
| Oct-16 2025 | $0.0095033 | $0.00943463 | $0.00992841 | $0.00972309 | $9,543,787 | $149,203,000 |
| Oct-15 2025 | $0.00971803 | $0.00971517 | $0.010154 | $0.010001 | $9,820,914 | $152,538,163 |
| Oct-14 2025 | $0.010043 | $0.0095747 | $0.010519 | $0.010519 | $12,350,107 | $157,620,193 |
| Oct-13 2025 | $0.010555 | $0.00988048 | $0.010641 | $0.0099112 | $12,926,260 | $165,602,430 |
| Oct-12 2025 | $0.00993021 | $0.00893652 | $0.010076 | $0.00898288 | $16,718,973 | $155,763,810 |
| Oct-11 2025 | $0.00899287 | $0.00866623 | $0.00960449 | $0.00901727 | $29,922,056 | $141,028,341 |