時価総額 $2.17T
0.03%
ボリューム24h $56.91B
7.85%
BTC % 57.9528%
-0.06%
ETH % 9.79079%
-0.16%
硬貨
34.665
取引所
204
ライブ
Ravencoin (RVN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ravencoin (RVN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,039 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| 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 |