Market Cap $2.61T
-0.16%
Volume 24h $171.79B
-10.57%
BTC % 54.14%
0.11%
ETH % 9.91%
-0.5%
Coins
34.427
+12
Exchanges
885
Last update
50 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 |
|---|---|---|---|---|---|---|
| Mar-25 2026 | $0.00564971 | $0.0055524 | $0.00568406 | $0.00567943 | $5,045,227 | $91,260,893 |
| Mar-24 2026 | $0.00567789 | $0.00553373 | $0.00575342 | $0.00561459 | $16,366,555 | $91,705,812 |
| Mar-23 2026 | $0.0055941 | $0.00532187 | $0.0055941 | $0.00549473 | $5,999,640 | $90,342,476 |
| Mar-22 2026 | $0.00549148 | $0.00543148 | $0.00574019 | $0.00546156 | $14,766,083 | $88,675,471 |
| Mar-21 2026 | $0.00547106 | $0.00547106 | $0.00577656 | $0.00557025 | $11,802,303 | $88,335,906 |
| Mar-20 2026 | $0.00552845 | $0.00543896 | $0.00558376 | $0.00548688 | $5,347,793 | $89,252,439 |
| Mar-19 2026 | $0.00547884 | $0.00540976 | $0.00555245 | $0.00555245 | $5,428,336 | $88,441,877 |
| Mar-18 2026 | $0.0055528 | $0.00551582 | $0.00604863 | $0.00590606 | $14,255,737 | $89,625,720 |
| Mar-17 2026 | $0.00592474 | $0.00588645 | $0.00687364 | $0.00648932 | $91,430,176 | $95,618,890 |
| Mar-16 2026 | $0.00575114 | $0.0055375 | $0.00576962 | $0.0055375 | $5,397,731 | $92,806,522 |
| Mar-15 2026 | $0.00554511 | $0.00539199 | $0.00559942 | $0.00539598 | $4,965,363 | $89,472,121 |
| Mar-14 2026 | $0.00539603 | $0.00535587 | $0.00542085 | $0.00540771 | $3,441,323 | $87,056,769 |
| Mar-13 2026 | $0.00540925 | $0.00540925 | $0.00558431 | $0.00544309 | $4,123,952 | $87,260,355 |
| Mar-12 2026 | $0.00548331 | $0.00540509 | $0.00556783 | $0.00556783 | $4,399,989 | $88,445,247 |
| Mar-11 2026 | $0.00556933 | $0.00539109 | $0.00558727 | $0.00543556 | $4,546,309 | $89,822,974 |