Market Cap $3.48T
0.52%
Volume 24h $165.91B
-33.83%
BTC % 59.06%
0%
ETH % 8.63%
-0.11%
Coins
31.868
+2
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| May-17 2025 | $0.012154 | $0.012145 | $0.012628 | $0.012628 | $15,556,080 | $184,216,292 |
| May-16 2025 | $0.012647 | $0.012616 | $0.013074 | $0.012773 | $10,995,680 | $191,644,688 |
| May-15 2025 | $0.012733 | $0.012627 | $0.013519 | $0.013514 | $14,634,795 | $192,902,684 |
| May-14 2025 | $0.013464 | $0.013463 | $0.014191 | $0.014191 | $12,494,203 | $203,928,908 |
| May-13 2025 | $0.014081 | $0.01295 | $0.01419 | $0.013532 | $14,166,686 | $213,222,663 |
| May-12 2025 | $0.013553 | $0.013294 | $0.014112 | $0.013477 | $21,380,338 | $205,184,833 |
| May-11 2025 | $0.013522 | $0.013212 | $0.013747 | $0.013747 | $16,116,691 | $204,656,982 |
| May-10 2025 | $0.01355 | $0.013141 | $0.01355 | $0.013278 | $15,716,432 | $205,036,217 |
| May-09 2025 | $0.013061 | $0.012353 | $0.01316 | $0.012402 | $20,365,562 | $197,598,209 |
| May-08 2025 | $0.012325 | $0.010876 | $0.012325 | $0.010876 | $15,895,800 | $186,412,067 |
| May-07 2025 | $0.010926 | $0.010386 | $0.011031 | $0.010522 | $18,025,153 | $165,216,806 |
| May-06 2025 | $0.010479 | $0.010239 | $0.01073 | $0.010672 | $11,853,603 | $158,423,530 |
| May-05 2025 | $0.010674 | $0.010384 | $0.010784 | $0.010448 | $10,914,975 | $161,324,236 |
| May-04 2025 | $0.010487 | $0.010487 | $0.011426 | $0.01123 | $9,940,347 | $158,459,532 |
| May-03 2025 | $0.01127 | $0.011116 | $0.011792 | $0.011792 | $7,351,829 | $170,255,936 |