時価総額 $3.39T
0.64%
ボリューム24h $295.97B
-16.36%
BTC % 54.71%
-0.73%
ETH % 11.36%
3.6%
硬貨
33.759
+5
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.00823568 | $0.00802041 | $0.00823568 | $0.00802041 | $7,607,687 | $130,713,358 |
| Dec-02 2025 | $0.00806564 | $0.00754516 | $0.00809532 | $0.00771761 | $8,536,517 | $127,987,009 |
| Dec-01 2025 | $0.00768806 | $0.00762256 | $0.00786279 | $0.00786279 | $12,099,491 | $121,968,088 |
| Nov-30 2025 | $0.00820393 | $0.00820393 | $0.00844539 | $0.00839503 | $5,366,872 | $130,122,021 |
| Nov-29 2025 | $0.00839913 | $0.00833889 | $0.00850862 | $0.00833889 | $7,298,308 | $133,189,052 |
| Nov-28 2025 | $0.00837781 | $0.00816185 | $0.00846024 | $0.00830189 | $8,357,818 | $132,820,205 |
| Nov-27 2025 | $0.00829503 | $0.00816047 | $0.00842603 | $0.00816047 | $9,022,968 | $131,478,512 |
| Nov-26 2025 | $0.00816542 | $0.00794053 | $0.00816845 | $0.00810168 | $7,735,017 | $129,394,509 |
| Nov-25 2025 | $0.00811224 | $0.00798699 | $0.00821971 | $0.00818307 | $6,898,496 | $128,523,576 |
| Nov-24 2025 | $0.00818485 | $0.00791016 | $0.00825073 | $0.00794423 | $9,996,010 | $129,644,074 |
| Nov-23 2025 | $0.00799701 | $0.0079617 | $0.00808848 | $0.00798115 | $7,144,439 | $126,640,347 |
| Nov-22 2025 | $0.0080102 | $0.00791457 | $0.00820319 | $0.00815324 | $9,915,951 | $126,820,920 |
| Nov-21 2025 | $0.0080016 | $0.0080016 | $0.00875355 | $0.0086552 | $15,945,140 | $126,656,194 |
| Nov-20 2025 | $0.00874627 | $0.00849345 | $0.0091022 | $0.00889187 | $9,446,519 | $138,410,650 |
| Nov-19 2025 | $0.00890016 | $0.00856811 | $0.00913909 | $0.00910876 | $8,051,322 | $140,815,176 |