Cap Mercado $2.17T
0.11%
Volumen 24h $55.31B
1.47%
BTC % 57.9559%
-0%
ETH % 9.7877%
0%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ravencoin (RVN), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ravencoin (RVN) en Dólar USD. Esta tabla muestra 3,039 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $0.00386 | $0.00379 | $0.00395 | $0.00393 | $1,605,429 | $63,047,817 |
| Jul-04 2026 | $0.00393 | $0.00386 | $0.004 | $0.00394 | $1,799,297 | $64,184,102 |
| Jul-03 2026 | $0.00394 | $0.00382 | $0.00396999 | $0.00383 | $1,597,581 | $64,340,330 |
| Jul-02 2026 | $0.00383 | $0.00375 | $0.00389 | $0.00377 | $1,880,964 | $62,537,161 |
| Jul-01 2026 | $0.00376 | $0.00364 | $0.00381 | $0.0037 | $2,512,481 | $61,387,515 |
| Jun-30 2026 | $0.00369 | $0.00368 | $0.00389 | $0.00389 | $2,168,646 | $60,238,127 |
| Jun-29 2026 | $0.00386 | $0.00385 | $0.00400999 | $0.00394 | $2,579,802 | $63,006,440 |
| 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 |