Market Cap $3.67T
-1.14%
Volume 24h $256.04B
-71.19%
BTC % 55.39%
0.45%
ETH % 11.23%
-0.08%
Coins
33.627
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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.011369 | $0.010574 | $0.013467 | $0.010882 | $86,961,926 | $179,435,192 |
| Nov-07 2025 | $0.010868 | $0.010048 | $0.011409 | $0.010738 | $41,661,193 | $171,488,319 |
| Nov-06 2025 | $0.010807 | $0.00963246 | $0.010838 | $0.010081 | $39,524,825 | $170,485,755 |
| Nov-05 2025 | $0.010094 | $0.00882873 | $0.011482 | $0.00946175 | $51,271,179 | $159,207,962 |
| Nov-04 2025 | $0.00951719 | $0.00872992 | $0.00951719 | $0.00886606 | $22,564,427 | $150,068,263 |
| Nov-03 2025 | $0.00874273 | $0.00873891 | $0.0098029 | $0.0098029 | $15,671,698 | $137,825,059 |
| Nov-02 2025 | $0.00972676 | $0.00958024 | $0.00991434 | $0.00991434 | $8,396,712 | $153,302,535 |
| Nov-01 2025 | $0.00990586 | $0.00940605 | $0.00994504 | $0.00940605 | $9,926,785 | $156,090,223 |
| Oct-31 2025 | $0.00940459 | $0.00921723 | $0.0094753 | $0.00921723 | $7,674,457 | $148,157,512 |
| Oct-30 2025 | $0.00914593 | $0.00902654 | $0.00974125 | $0.00964614 | $10,190,413 | $144,050,200 |
| Oct-29 2025 | $0.00976484 | $0.00967961 | $0.00985628 | $0.00973616 | $6,522,073 | $153,763,411 |
| Oct-28 2025 | $0.00973676 | $0.00958735 | $0.01009 | $0.00997256 | $7,071,414 | $153,286,069 |
| Oct-27 2025 | $0.00997598 | $0.00997598 | $0.010252 | $0.010203 | $6,345,626 | $157,016,140 |
| Oct-26 2025 | $0.010237 | $0.00980148 | $0.010237 | $0.0098203 | $5,282,867 | $161,100,668 |
| Oct-25 2025 | $0.00985197 | $0.00979946 | $0.00994428 | $0.00992562 | $3,588,671 | $154,992,138 |