Market Cap $3.49T
0.05%
Volume 24h $223.85B
BTC % 54.83%
-0.23%
ETH % 11.09%
1.17%
Coins
33.670
+1
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00930006 | $0.00921496 | $0.00947671 | $0.00922156 | $6,645,239 | $147,008,935 |
| Nov-14 2025 | $0.00908554 | $0.00908554 | $0.00948542 | $0.0094528 | $10,573,806 | $143,586,373 |
| Nov-13 2025 | $0.00945896 | $0.00930496 | $0.010195 | $0.0099687 | $10,756,106 | $149,453,914 |
| Nov-12 2025 | $0.00989653 | $0.00983899 | $0.010391 | $0.00992877 | $12,293,479 | $156,332,389 |
| Nov-11 2025 | $0.010028 | $0.00997847 | $0.010591 | $0.010537 | $12,806,503 | $158,383,398 |
| Nov-10 2025 | $0.01059 | $0.010385 | $0.010922 | $0.010732 | $14,865,451 | $167,221,843 |
| Nov-09 2025 | $0.010738 | $0.010617 | $0.01136 | $0.01136 | $17,432,539 | $169,511,366 |
| 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 |