時価総額 $2.60T
0.09%
ボリューム24h $199.67B
-19.14%
BTC % 54.15%
0.36%
ETH % 9.93%
-1.2%
硬貨
34.359
+6
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.00547884 | $0.00540976 | $0.00555245 | $0.00555245 | $5,428,336 | $88,441,877 |
| Mar-18 2026 | $0.0055528 | $0.00551582 | $0.00604863 | $0.00590606 | $14,255,737 | $89,625,720 |
| Mar-17 2026 | $0.00592474 | $0.00588645 | $0.00687364 | $0.00648932 | $91,430,176 | $95,618,890 |
| Mar-16 2026 | $0.00575114 | $0.0055375 | $0.00576962 | $0.0055375 | $5,397,731 | $92,806,522 |
| Mar-15 2026 | $0.00554511 | $0.00539199 | $0.00559942 | $0.00539598 | $4,965,363 | $89,472,121 |
| Mar-14 2026 | $0.00539603 | $0.00535587 | $0.00542085 | $0.00540771 | $3,441,323 | $87,056,769 |
| Mar-13 2026 | $0.00540925 | $0.00540925 | $0.00558431 | $0.00544309 | $4,123,952 | $87,260,355 |
| Mar-12 2026 | $0.00548331 | $0.00540509 | $0.00556783 | $0.00556783 | $4,399,989 | $88,445,247 |
| Mar-11 2026 | $0.00556933 | $0.00539109 | $0.00558727 | $0.00543556 | $4,546,309 | $89,822,974 |
| Mar-10 2026 | $0.00541708 | $0.00539479 | $0.00557061 | $0.00539616 | $4,169,621 | $87,357,575 |
| Mar-09 2026 | $0.00540369 | $0.00531009 | $0.00550487 | $0.00531009 | $3,955,169 | $87,132,176 |
| Mar-08 2026 | $0.00530929 | $0.00529382 | $0.00547044 | $0.00541542 | $4,023,082 | $85,600,545 |
| Mar-07 2026 | $0.00541597 | $0.00539189 | $0.00549437 | $0.00548509 | $3,599,500 | $87,310,853 |
| Mar-06 2026 | $0.005485 | $0.00542606 | $0.00567702 | $0.00562631 | $4,280,830 | $88,413,924 |
| Mar-05 2026 | $0.00562607 | $0.00555091 | $0.00574727 | $0.0057137 | $4,150,626 | $90,677,694 |