Market Cap $3.37T
-3.16%
Volume 24h $199.49B
39.07%
BTC % 54.92%
0.16%
ETH % 11.4%
-1.75%
Coins
34.064
+7
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 |
|---|---|---|---|---|---|---|
| Jan-18 2026 | $0.00755297 | $0.00754671 | $0.0077262 | $0.0077262 | $5,838,384 | $121,113,300 |
| Jan-17 2026 | $0.00775241 | $0.00750513 | $0.00805331 | $0.00750513 | $11,582,217 | $124,292,476 |
| Jan-16 2026 | $0.00749416 | $0.00721985 | $0.00749581 | $0.00732052 | $5,731,754 | $120,125,453 |
| Jan-15 2026 | $0.00732961 | $0.00732393 | $0.00784504 | $0.00782507 | $10,777,715 | $117,461,363 |
| Jan-14 2026 | $0.00781967 | $0.00781967 | $0.00817041 | $0.00817041 | $13,646,315 | $125,287,254 |
| Jan-13 2026 | $0.00834153 | $0.00739415 | $0.00834153 | $0.00743115 | $12,328,050 | $133,618,451 |
| Jan-12 2026 | $0.00741251 | $0.00741251 | $0.0078456 | $0.00762371 | $9,213,891 | $118,709,878 |
| Jan-11 2026 | $0.0076175 | $0.00759766 | $0.00813873 | $0.00759766 | $18,886,958 | $121,966,134 |
| Jan-10 2026 | $0.00756329 | $0.00756329 | $0.0077041 | $0.00767721 | $4,366,731 | $121,070,767 |
| Jan-09 2026 | $0.00769918 | $0.00759998 | $0.00777054 | $0.00770465 | $5,788,635 | $123,218,871 |
| Jan-08 2026 | $0.0077071 | $0.00749476 | $0.0077556 | $0.00762356 | $6,024,333 | $123,317,707 |
| Jan-07 2026 | $0.00757811 | $0.00757811 | $0.00790251 | $0.00790251 | $6,529,922 | $121,226,679 |
| Jan-06 2026 | $0.00792722 | $0.00767926 | $0.00804028 | $0.00797638 | $8,165,343 | $126,783,204 |
| Jan-05 2026 | $0.00795226 | $0.00766124 | $0.00799334 | $0.00778242 | $6,486,841 | $127,155,383 |
| Jan-04 2026 | $0.00781998 | $0.00766499 | $0.00793681 | $0.00768842 | $5,657,438 | $125,012,037 |