Market Cap $4.11T
-1.46%
Volume 24h $379.72B
10.72%
BTC % 55.14%
0.12%
ETH % 12.34%
-0.48%
Coins
32.815
+9
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.013058 | $0.013058 | $0.013729 | $0.013605 | $16,461,481 | $202,306,521 |
| Aug-18 2025 | $0.013586 | $0.013397 | $0.014156 | $0.01415 | $13,490,186 | $210,444,780 |
| Aug-17 2025 | $0.014146 | $0.014108 | $0.014463 | $0.014145 | $9,724,285 | $219,069,848 |
| Aug-16 2025 | $0.014133 | $0.013752 | $0.014217 | $0.013865 | $12,270,287 | $218,815,505 |
| Aug-15 2025 | $0.013847 | $0.013204 | $0.013993 | $0.013634 | $15,992,501 | $214,331,459 |
| Aug-14 2025 | $0.013624 | $0.013435 | $0.015068 | $0.014913 | $25,024,924 | $210,844,770 |
| Aug-13 2025 | $0.014928 | $0.01447 | $0.014981 | $0.014631 | $16,272,737 | $230,957,083 |
| Aug-12 2025 | $0.014621 | $0.013667 | $0.014738 | $0.013814 | $17,476,421 | $226,167,467 |
| Aug-11 2025 | $0.013841 | $0.013716 | $0.01538 | $0.014626 | $29,403,712 | $214,044,636 |
| Aug-10 2025 | $0.01463 | $0.014136 | $0.014849 | $0.014538 | $14,767,712 | $226,201,209 |
| Aug-09 2025 | $0.014527 | $0.014338 | $0.014743 | $0.014456 | $13,553,832 | $224,546,290 |
| Aug-08 2025 | $0.014452 | $0.013975 | $0.014589 | $0.014074 | $17,325,049 | $223,346,136 |
| Aug-07 2025 | $0.014077 | $0.013389 | $0.014085 | $0.013521 | $12,972,402 | $217,488,549 |
| Aug-06 2025 | $0.013521 | $0.012983 | $0.013605 | $0.013308 | $11,310,577 | $208,851,745 |
| Aug-05 2025 | $0.01329 | $0.013067 | $0.0139 | $0.013884 | $11,095,037 | $205,245,727 |