Market Cap $4.15T
-0.01%
Volume 24h $314.78B
10.68%
BTC % 53.52%
-0.44%
ETH % 12.54%
0.39%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.013226 | $0.012875 | $0.013251 | $0.012903 | $7,936,108 | $205,863,970 |
| Sep-07 2025 | $0.012971 | $0.012842 | $0.013009 | $0.012895 | $4,502,648 | $201,841,824 |
| Sep-06 2025 | $0.012832 | $0.012759 | $0.013049 | $0.01299 | $4,008,661 | $199,631,804 |
| Sep-05 2025 | $0.012986 | $0.012721 | $0.01315 | $0.012721 | $8,020,057 | $201,993,263 |
| Sep-04 2025 | $0.012721 | $0.012634 | $0.013166 | $0.013133 | $8,303,715 | $197,822,700 |
| Sep-03 2025 | $0.013129 | $0.012925 | $0.01321 | $0.013106 | $5,991,019 | $204,114,057 |
| Sep-02 2025 | $0.013096 | $0.012843 | $0.013176 | $0.012937 | $7,143,066 | $203,563,686 |
| Sep-01 2025 | $0.012927 | $0.012688 | $0.013432 | $0.013143 | $12,621,776 | $200,885,073 |
| Aug-31 2025 | $0.013152 | $0.013152 | $0.013469 | $0.013326 | $6,202,946 | $204,335,333 |
| Aug-30 2025 | $0.01332 | $0.013087 | $0.013518 | $0.013193 | $6,128,063 | $206,888,211 |
| Aug-29 2025 | $0.013204 | $0.013067 | $0.013835 | $0.013835 | $12,024,585 | $205,049,445 |
| Aug-28 2025 | $0.013828 | $0.013347 | $0.013914 | $0.013407 | $12,097,211 | $214,683,819 |
| Aug-27 2025 | $0.013398 | $0.013246 | $0.01363 | $0.013518 | $10,224,209 | $207,968,658 |
| Aug-26 2025 | $0.013506 | $0.012848 | $0.013634 | $0.012887 | $8,529,634 | $209,588,624 |
| Aug-25 2025 | $0.012895 | $0.012694 | $0.013917 | $0.013819 | $15,026,469 | $200,060,766 |