Market Cap $3.19T
0.24%
Volume 24h $181.01B
-23.37%
BTC % 55.05%
0.07%
ETH % 11.17%
0.35%
Coins
33.886
+8
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00694818 | $0.00694818 | $0.0073063 | $0.00716546 | $5,224,402 | $110,925,931 |
| Dec-28 2025 | $0.00715769 | $0.00713916 | $0.00743633 | $0.00722823 | $9,085,224 | $114,245,181 |
| Dec-27 2025 | $0.00723292 | $0.00674588 | $0.00723292 | $0.00674817 | $8,018,700 | $115,420,232 |
| Dec-26 2025 | $0.00672987 | $0.00661035 | $0.00684151 | $0.00661035 | $4,879,669 | $107,368,505 |
| Dec-25 2025 | $0.00669124 | $0.00669124 | $0.00685929 | $0.00682175 | $4,211,471 | $106,728,404 |
| Dec-24 2025 | $0.00683798 | $0.00672385 | $0.00685077 | $0.00684024 | $4,970,857 | $109,044,329 |
| Dec-23 2025 | $0.00682348 | $0.00673385 | $0.00694965 | $0.00693202 | $5,033,717 | $108,788,849 |
| Dec-22 2025 | $0.00693866 | $0.00686541 | $0.00707801 | $0.00690859 | $6,018,711 | $110,600,435 |
| Dec-21 2025 | $0.00687615 | $0.00678803 | $0.00706914 | $0.00706914 | $4,803,774 | $109,579,322 |
| Dec-20 2025 | $0.00707266 | $0.0070307 | $0.00710851 | $0.00706618 | $3,911,569 | $112,685,709 |
| Dec-19 2025 | $0.00706325 | $0.00661823 | $0.00707767 | $0.00665965 | $5,106,060 | $112,510,640 |
| Dec-18 2025 | $0.00667157 | $0.00658739 | $0.00707091 | $0.00687326 | $6,688,076 | $106,246,688 |
| Dec-17 2025 | $0.00687605 | $0.00682835 | $0.00730475 | $0.00726378 | $6,001,234 | $109,479,466 |
| Dec-16 2025 | $0.00726513 | $0.00720786 | $0.00733287 | $0.0072668 | $4,983,772 | $115,648,650 |
| Dec-15 2025 | $0.00724373 | $0.00707207 | $0.00756801 | $0.00743573 | $6,400,616 | $115,281,684 |