Market Cap $3.95T
1.81%
Volume 24h $236.14B
-16.31%
BTC % 59.98%
-0.41%
ETH % 9.14%
-0.1%
Coins
32.400
+3
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.014223 | $0.013764 | $0.014935 | $0.014449 | $24,762,053 | $218,432,097 |
| Jul-11 2025 | $0.014445 | $0.013739 | $0.015097 | $0.013911 | $62,410,825 | $221,784,101 |
| Jul-10 2025 | $0.013915 | $0.013123 | $0.013958 | $0.013366 | $17,585,114 | $213,603,339 |
| Jul-09 2025 | $0.013361 | $0.012689 | $0.01342 | $0.012846 | $12,355,807 | $205,042,088 |
| Jul-08 2025 | $0.012847 | $0.012455 | $0.01286 | $0.012776 | $10,599,422 | $197,109,617 |
| Jul-07 2025 | $0.012777 | $0.012626 | $0.012954 | $0.012904 | $7,803,832 | $195,993,090 |
| Jul-06 2025 | $0.012904 | $0.012715 | $0.013047 | $0.012824 | $7,054,314 | $197,889,893 |
| Jul-05 2025 | $0.012819 | $0.012526 | $0.01304 | $0.012898 | $8,226,618 | $196,550,316 |
| Jul-04 2025 | $0.012877 | $0.012757 | $0.013484 | $0.013426 | $11,383,128 | $197,390,241 |
| Jul-03 2025 | $0.013421 | $0.013228 | $0.013684 | $0.013508 | $13,558,170 | $205,676,304 |
| Jul-02 2025 | $0.013513 | $0.012733 | $0.013654 | $0.01305 | $15,420,029 | $207,036,395 |
| Jul-01 2025 | $0.013032 | $0.013021 | $0.01388 | $0.013811 | $13,850,100 | $199,628,389 |
| Jun-30 2025 | $0.013801 | $0.01377 | $0.014452 | $0.014452 | $15,414,196 | $211,358,794 |
| Jun-29 2025 | $0.014465 | $0.013898 | $0.014668 | $0.013942 | $28,825,961 | $221,480,014 |
| Jun-28 2025 | $0.013939 | $0.013792 | $0.014067 | $0.013921 | $10,560,528 | $213,369,795 |