Market Cap $3.18T
-2.28%
Volume 24h $204.22B
6.74%
BTC % 55.13%
0.18%
ETH % 11.17%
-1.07%
Coins
33.853
+6
Exchanges
885
Last update
55 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 |
|---|---|---|---|---|---|---|
| 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 |
| Dec-14 2025 | $0.00742578 | $0.00739841 | $0.00771632 | $0.00770834 | $4,866,280 | $118,152,852 |
| Dec-13 2025 | $0.00770758 | $0.0076711 | $0.00775486 | $0.00770603 | $3,951,599 | $122,609,108 |
| Dec-12 2025 | $0.00770429 | $0.0075397 | $0.00784966 | $0.0078072 | $4,587,385 | $122,529,032 |
| Dec-11 2025 | $0.00780436 | $0.00760372 | $0.00788783 | $0.00786608 | $5,855,657 | $124,093,096 |
| Dec-10 2025 | $0.00786729 | $0.00786729 | $0.0082205 | $0.00813158 | $6,196,623 | $125,065,422 |
| Dec-09 2025 | $0.00813207 | $0.00780457 | $0.00831527 | $0.00791062 | $5,908,516 | $129,245,320 |
| Dec-08 2025 | $0.00790684 | $0.00776475 | $0.0081114 | $0.00777688 | $7,702,199 | $125,636,900 |