時価総額 $2.58T
7.86%
ボリューム24h $446.88B
-20.33%
BTC % 54.51%
1.41%
ETH % 9.64%
1.45%
硬貨
34.200
+1
取引所
885
最後の更新
1 分 前
Ravencoin (RVN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.0055766 | $0.00551369 | $0.00641997 | $0.00641858 | $12,821,749 | $89,601,108 |
| Feb-04 2026 | $0.0064223 | $0.00628343 | $0.00666191 | $0.00651422 | $8,883,788 | $103,178,006 |
| Feb-03 2026 | $0.00650964 | $0.00627793 | $0.00682378 | $0.00637274 | $23,470,468 | $104,569,560 |
| Feb-02 2026 | $0.00638703 | $0.00593964 | $0.0064101 | $0.00607257 | $8,067,176 | $102,588,508 |
| Feb-01 2026 | $0.0061093 | $0.00602378 | $0.00635708 | $0.00620327 | $10,451,705 | $98,116,833 |
| Jan-31 2026 | $0.0060898 | $0.00587439 | $0.00683852 | $0.00683798 | $12,708,885 | $97,792,450 |
| Jan-30 2026 | $0.00683571 | $0.00636927 | $0.00701142 | $0.00653051 | $12,412,813 | $109,758,594 |
| Jan-29 2026 | $0.00652303 | $0.00639812 | $0.00683164 | $0.00683164 | $7,689,435 | $104,726,281 |
| Jan-28 2026 | $0.00695636 | $0.00687263 | $0.00720009 | $0.00713664 | $7,171,607 | $111,670,721 |
| Jan-27 2026 | $0.007176 | $0.00695761 | $0.00724784 | $0.00699999 | $12,512,121 | $115,183,841 |
| Jan-26 2026 | $0.00702111 | $0.00659707 | $0.00752847 | $0.00659707 | $42,185,003 | $112,685,067 |
| Jan-25 2026 | $0.00655113 | $0.00649832 | $0.00688666 | $0.00682872 | $6,908,602 | $105,130,546 |
| Jan-24 2026 | $0.00683334 | $0.00677369 | $0.00683581 | $0.00678769 | $3,781,711 | $109,647,185 |
| Jan-23 2026 | $0.00678634 | $0.00673944 | $0.00691094 | $0.00674787 | $5,553,627 | $108,880,867 |
| Jan-22 2026 | $0.00673451 | $0.00673451 | $0.00695065 | $0.00687575 | $4,343,593 | $108,037,314 |