時価総額 $2.65T
1.2%
ボリューム24h $180.71B
-41.7%
BTC % 54.76%
0.43%
ETH % 10.1%
-0.59%
硬貨
34.477
+5
取引所
885
最後の更新
32 秒 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.00568353 | $0.005672 | $0.00586699 | $0.00586638 | $4,561,432 | $91,949,382 |
| Apr-07 2026 | $0.00585979 | $0.00553003 | $0.00587635 | $0.00568683 | $5,493,633 | $94,790,452 |
| Apr-06 2026 | $0.0056901 | $0.00567396 | $0.0058446 | $0.00574035 | $4,269,313 | $92,035,330 |
| Apr-05 2026 | $0.00573243 | $0.0055995 | $0.00584406 | $0.00584406 | $3,846,441 | $92,709,642 |
| Apr-04 2026 | $0.00584318 | $0.00566869 | $0.00590811 | $0.00568303 | $5,594,481 | $94,490,458 |
| Apr-03 2026 | $0.00567703 | $0.00561157 | $0.00581598 | $0.00566007 | $4,630,690 | $91,793,396 |
| Apr-02 2026 | $0.00565477 | $0.00554884 | $0.005898 | $0.005898 | $5,720,334 | $91,423,449 |
| Apr-01 2026 | $0.00591027 | $0.00587949 | $0.00599827 | $0.00596456 | $4,993,916 | $95,543,605 |
| Mar-31 2026 | $0.00597076 | $0.00575712 | $0.00603755 | $0.00586008 | $6,556,210 | $96,510,749 |
| Mar-30 2026 | $0.0058646 | $0.00570458 | $0.00591819 | $0.00573581 | $6,578,433 | $94,784,310 |
| Mar-29 2026 | $0.00573967 | $0.00563603 | $0.00590637 | $0.00571294 | $13,286,568 | $92,755,081 |
| Mar-28 2026 | $0.0057065 | $0.00544742 | $0.00573398 | $0.00558326 | $15,647,301 | $92,208,679 |
| Mar-27 2026 | $0.00551686 | $0.00544563 | $0.00569973 | $0.00548629 | $9,868,101 | $89,134,673 |
| Mar-26 2026 | $0.00548855 | $0.00543884 | $0.00565725 | $0.00565465 | $5,448,560 | $88,667,340 |
| Mar-25 2026 | $0.00564971 | $0.0055524 | $0.00568406 | $0.00567943 | $5,045,227 | $91,260,893 |