Market Cap $2.47T
1.2%
Volume 24h $198.63B
-0.39%
BTC % 53.9%
0.42%
ETH % 9.55%
0.52%
Coins
34.287
+4
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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.00577486 | $0.00570711 | $0.00605957 | $0.00596872 | $5,819,341 | $93,013,982 |
| Feb-26 2026 | $0.00596792 | $0.00584048 | $0.00617551 | $0.00613224 | $7,456,694 | $96,112,883 |
| Feb-25 2026 | $0.00612661 | $0.00568535 | $0.00632951 | $0.00569907 | $8,361,664 | $98,657,467 |
| Feb-24 2026 | $0.00569826 | $0.00555666 | $0.00576181 | $0.00567486 | $6,238,146 | $91,749,473 |
| Feb-23 2026 | $0.00566642 | $0.00563078 | $0.0059492 | $0.00594562 | $5,823,362 | $91,226,774 |
| Feb-22 2026 | $0.00594537 | $0.00586964 | $0.00611513 | $0.00611513 | $5,003,295 | $95,707,104 |
| Feb-21 2026 | $0.0061188 | $0.00608761 | $0.00628381 | $0.00609368 | $4,666,836 | $98,488,075 |
| Feb-20 2026 | $0.00609351 | $0.00587881 | $0.00612972 | $0.0060866 | $6,598,809 | $98,070,200 |
| Feb-19 2026 | $0.00608982 | $0.00594459 | $0.00621739 | $0.00607437 | $10,699,733 | $97,999,815 |
| Feb-18 2026 | $0.00606589 | $0.00605068 | $0.0063253 | $0.00627913 | $4,512,572 | $97,603,955 |
| Feb-17 2026 | $0.00627969 | $0.00619959 | $0.00649007 | $0.00640041 | $5,120,445 | $101,032,788 |
| Feb-16 2026 | $0.00638997 | $0.00618895 | $0.00638997 | $0.00626875 | $4,603,783 | $102,795,668 |
| Feb-15 2026 | $0.0062679 | $0.00616833 | $0.00666518 | $0.0063462 | $10,941,425 | $100,820,643 |
| Feb-14 2026 | $0.00634372 | $0.00614938 | $0.00638243 | $0.00614938 | $4,662,595 | $102,028,932 |
| Feb-13 2026 | $0.00614221 | $0.00585093 | $0.00617213 | $0.00596059 | $5,129,863 | $98,777,045 |