Market Cap $2.07T
-0.05%
Volume 24h $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
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 3,032 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00395 | $0.003872 | $0.00403 | $0.00403 | $1,333,523 | $64,468,372 |
| Jun-27 2026 | $0.00400999 | $0.00391 | $0.00411 | $0.00391 | $3,198,524 | $65,440,445 |
| Jun-26 2026 | $0.00393 | $0.00367 | $0.00400999 | $0.00379 | $2,786,012 | $64,127,920 |
| Jun-25 2026 | $0.00379 | $0.00367 | $0.00392 | $0.00389 | $3,055,624 | $61,836,652 |
| Jun-24 2026 | $0.00388 | $0.0037 | $0.00400999 | $0.00398 | $2,197,765 | $63,298,119 |
| Jun-23 2026 | $0.00398 | $0.00391 | $0.00405 | $0.004 | $2,035,011 | $64,922,504 |
| Jun-22 2026 | $0.004 | $0.00398665 | $0.0042 | $0.00409 | $3,043,601 | $65,241,623 |
| Jun-21 2026 | $0.00409 | $0.00408 | $0.00425 | $0.00423 | $2,321,955 | $66,702,212 |
| Jun-20 2026 | $0.00424 | $0.00415999 | $0.00427 | $0.00421 | $1,550,307 | $69,140,911 |
| Jun-19 2026 | $0.00419 | $0.00408 | $0.00422 | $0.00417 | $1,502,177 | $68,318,091 |
| Jun-18 2026 | $0.00415 | $0.00409 | $0.0044 | $0.00439 | $2,258,367 | $67,658,513 |
| Jun-17 2026 | $0.00438 | $0.00432999 | $0.00449999 | $0.00442 | $2,239,369 | $71,400,302 |
| Jun-16 2026 | $0.00442 | $0.00436 | $0.00455 | $0.00449999 | $2,190,815 | $72,044,509 |
| Jun-15 2026 | $0.00447999 | $0.00441 | $0.00457 | $0.00444 | $2,663,899 | $73,014,573 |
| Jun-14 2026 | $0.00444 | $0.00424 | $0.00444 | $0.0044 | $1,567,391 | $72,354,643 |