Market Cap $3.23T
-5.21%
Volume 24h $294.82B
36.61%
BTC % 61.24%
0.93%
ETH % 8.17%
-5.5%
Coins
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.015418 | $0.015181 | $0.017237 | $0.01613 | $65,188,540 | $235,615,865 |
| Jun-20 2025 | $0.016144 | $0.015698 | $0.01722 | $0.016427 | $61,056,948 | $246,660,562 |
| Jun-19 2025 | $0.0164 | $0.016284 | $0.017616 | $0.017416 | $35,369,964 | $250,518,035 |
| Jun-18 2025 | $0.01739 | $0.016354 | $0.018095 | $0.017904 | $62,566,498 | $265,576,608 |
| Jun-17 2025 | $0.017832 | $0.017538 | $0.019182 | $0.018755 | $97,793,739 | $272,252,498 |
| Jun-16 2025 | $0.018774 | $0.018168 | $0.020699 | $0.018978 | $137,847,424 | $286,568,142 |
| Jun-15 2025 | $0.018941 | $0.018353 | $0.020493 | $0.018673 | $136,282,294 | $289,049,863 |
| Jun-14 2025 | $0.018585 | $0.017966 | $0.020517 | $0.018919 | $121,233,222 | $283,556,406 |
| Jun-13 2025 | $0.01893 | $0.018684 | $0.021514 | $0.021514 | $132,642,251 | $288,755,154 |
| Jun-12 2025 | $0.021519 | $0.020457 | $0.022293 | $0.021326 | $231,713,274 | $328,167,017 |
| Jun-11 2025 | $0.021326 | $0.019274 | $0.023532 | $0.020017 | $398,209,615 | $325,150,317 |
| Jun-10 2025 | $0.02002 | $0.018242 | $0.023512 | $0.020243 | $364,505,543 | $305,161,921 |
| Jun-09 2025 | $0.020334 | $0.015686 | $0.020506 | $0.015686 | $245,651,835 | $309,873,115 |
| Jun-08 2025 | $0.015726 | $0.015266 | $0.016241 | $0.015571 | $152,256,832 | $239,590,506 |
| Jun-07 2025 | $0.015458 | $0.013143 | $0.015467 | $0.013143 | $148,559,181 | $235,452,023 |