Market Cap $2.25T
1.19%
Volume 24h $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
Coins
34.665
Exchanges
204
Live
Ravencoin (RVN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Ravencoin (RVN) in USD Dollar. This table shows 3,054 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00381 | $0.00371 | $0.00384 | $0.00377 | $1,219,140 | $62,333,149 |
| Jul-19 2026 | $0.00377 | $0.00375 | $0.00379 | $0.00376 | $578,429 | $61,665,255 |
| Jul-18 2026 | $0.00376 | $0.00375 | $0.00385 | $0.00378 | $822,789 | $61,501,687 |
| Jul-17 2026 | $0.00378 | $0.00374 | $0.00385 | $0.0038 | $1,251,976 | $61,821,948 |
| Jul-16 2026 | $0.0038 | $0.0038 | $0.00394 | $0.00386 | $1,905,388 | $62,142,295 |
| Jul-15 2026 | $0.00386 | $0.00378 | $0.00392 | $0.00384 | $1,507,898 | $63,116,657 |
| Jul-14 2026 | $0.00385 | $0.0037 | $0.00385 | $0.00376 | $1,349,965 | $62,946,207 |
| Jul-13 2026 | $0.00376 | $0.00367 | $0.00379 | $0.00375 | $1,477,140 | $61,468,002 |
| Jul-12 2026 | $0.00374 | $0.00372 | $0.0039 | $0.00378 | $1,231,879 | $61,114,468 |
| Jul-11 2026 | $0.00381 | $0.0038 | $0.004 | $0.00393 | $1,444,220 | $62,258,322 |
| Jul-10 2026 | $0.00394 | $0.0039 | $0.0044 | $0.00405 | $18,510,584 | $64,382,622 |
| Jul-09 2026 | $0.00406 | $0.00368 | $0.00411 | $0.00369 | $7,964,883 | $66,343,514 |
| Jul-08 2026 | $0.00367 | $0.00364 | $0.00376 | $0.00374 | $1,806,135 | $59,964,073 |
| Jul-07 2026 | $0.00373 | $0.00372 | $0.00388 | $0.00387 | $1,867,257 | $60,937,775 |
| Jul-06 2026 | $0.00387 | $0.00374 | $0.00392 | $0.00385 | $1,773,326 | $63,218,085 |