Market Cap $2.15T
-4.08%
Volume 24h $140.26B
49.76%
BTC % 53.17%
0.01%
ETH % 12.83%
-1.09%
Coins
28.741
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 |
|---|---|---|---|---|---|---|
| Sep-15 2024 | $0.016504 | $0.016402 | $0.017469 | $0.017325 | $5,274,531 | $235,744,789 |
| Sep-14 2024 | $0.017328 | $0.017207 | $0.017772 | $0.017564 | $5,523,519 | $247,457,436 |
| Sep-13 2024 | $0.017561 | $0.017101 | $0.017726 | $0.017726 | $6,760,647 | $250,720,611 |
| Sep-12 2024 | $0.017695 | $0.016868 | $0.017789 | $0.016868 | $8,762,980 | $252,574,484 |
| Sep-11 2024 | $0.016866 | $0.016465 | $0.017322 | $0.017322 | $6,378,148 | $240,685,067 |
| Sep-10 2024 | $0.017323 | $0.01706 | $0.017605 | $0.017594 | $6,550,828 | $247,142,096 |
| Sep-09 2024 | $0.017592 | $0.016861 | $0.017686 | $0.016861 | $14,882,551 | $250,915,094 |
| Sep-08 2024 | $0.016835 | $0.015864 | $0.0169 | $0.015997 | $5,884,269 | $240,056,583 |
| Sep-07 2024 | $0.016006 | $0.01524 | $0.016177 | $0.015446 | $6,517,948 | $228,182,337 |
| Sep-06 2024 | $0.015454 | $0.015066 | $0.016393 | $0.016127 | $8,379,199 | $220,249,055 |
| Sep-05 2024 | $0.01612 | $0.016013 | $0.016743 | $0.016047 | $11,800,836 | $229,692,295 |
| Sep-04 2024 | $0.01604 | $0.014874 | $0.016331 | $0.015421 | $7,948,844 | $228,484,807 |
| Sep-03 2024 | $0.015433 | $0.015433 | $0.016394 | $0.016128 | $5,641,443 | $219,786,848 |
| Sep-02 2024 | $0.016128 | $0.015342 | $0.016293 | $0.015402 | $7,838,540 | $229,626,590 |
| Sep-01 2024 | $0.015409 | $0.015315 | $0.016258 | $0.016216 | $6,940,266 | $219,332,617 |