Market Cap $2.77T
1.18%
Volume 24h $310.82B
13.97%
BTC % 54.7%
-0.25%
ETH % 10.27%
-0.97%
Coins
34.492
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-16 2026 | $0.00596069 | $0.00573978 | $0.00603658 | $0.00575792 | $8,400,531 | $96,518,403 |
| Apr-15 2026 | $0.00575431 | $0.00563092 | $0.00576679 | $0.00563092 | $5,206,775 | $93,166,410 |
| Apr-14 2026 | $0.0056319 | $0.00561073 | $0.00579921 | $0.00579921 | $4,460,594 | $91,174,463 |
| Apr-13 2026 | $0.0057994 | $0.00555617 | $0.00581553 | $0.00557569 | $5,027,798 | $93,875,531 |
| Apr-12 2026 | $0.0055723 | $0.00555817 | $0.005737 | $0.00573306 | $5,070,268 | $90,189,582 |
| Apr-11 2026 | $0.00573482 | $0.00567668 | $0.00578359 | $0.00576968 | $4,652,292 | $92,809,887 |
| Apr-10 2026 | $0.00577471 | $0.00566042 | $0.00583982 | $0.00572202 | $4,862,478 | $93,444,929 |
| Apr-09 2026 | $0.00571984 | $0.00564883 | $0.0057934 | $0.00568039 | $5,310,459 | $92,547,021 |
| Apr-08 2026 | $0.00568353 | $0.005672 | $0.00586699 | $0.00586638 | $4,561,432 | $91,949,382 |
| Apr-07 2026 | $0.00585979 | $0.00553003 | $0.00587635 | $0.00568683 | $5,493,633 | $94,790,452 |
| Apr-06 2026 | $0.0056901 | $0.00567396 | $0.0058446 | $0.00574035 | $4,269,313 | $92,035,330 |
| Apr-05 2026 | $0.00573243 | $0.0055995 | $0.00584406 | $0.00584406 | $3,846,441 | $92,709,642 |
| Apr-04 2026 | $0.00584318 | $0.00566869 | $0.00590811 | $0.00568303 | $5,594,481 | $94,490,458 |
| Apr-03 2026 | $0.00567703 | $0.00561157 | $0.00581598 | $0.00566007 | $4,630,690 | $91,793,396 |
| Apr-02 2026 | $0.00565477 | $0.00554884 | $0.005898 | $0.005898 | $5,720,334 | $91,423,449 |