時価総額 $2.73T
-1.53%
ボリューム24h $288.09B
17.66%
BTC % 55.77%
-0.01%
ETH % 9.98%
-1.5%
硬貨
34.542
+4
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.0058204 | $0.00574179 | $0.00596009 | $0.00592995 | $5,042,566 | $94,382,000 |
| Apr-28 2026 | $0.00590636 | $0.00582516 | $0.00593987 | $0.00589068 | $3,876,292 | $95,765,156 |
| Apr-27 2026 | $0.0058692 | $0.00583328 | $0.00605569 | $0.00604878 | $5,190,305 | $95,152,084 |
| Apr-26 2026 | $0.00605256 | $0.00594425 | $0.00607657 | $0.00598551 | $11,558,320 | $98,114,167 |
| Apr-25 2026 | $0.005985 | $0.00593053 | $0.00639832 | $0.00604875 | $34,837,080 | $97,008,383 |
| Apr-24 2026 | $0.00596822 | $0.00585226 | $0.00600563 | $0.00587887 | $5,131,320 | $96,725,551 |
| Apr-23 2026 | $0.00587133 | $0.00581312 | $0.00596435 | $0.00595744 | $4,804,236 | $95,144,802 |
| Apr-22 2026 | $0.00595775 | $0.00595201 | $0.00609012 | $0.00599202 | $4,613,497 | $96,534,614 |
| Apr-21 2026 | $0.00599237 | $0.00592524 | $0.00606526 | $0.00600842 | $4,690,950 | $97,084,923 |
| Apr-20 2026 | $0.00600393 | $0.00576586 | $0.00611887 | $0.00577149 | $5,287,893 | $97,261,569 |
| Apr-19 2026 | $0.00577195 | $0.00575831 | $0.00596591 | $0.00589779 | $5,800,698 | $93,493,169 |
| Apr-18 2026 | $0.00596451 | $0.00592661 | $0.00621712 | $0.0061265 | $7,469,609 | $96,601,478 |
| Apr-17 2026 | $0.00619407 | $0.00593642 | $0.00626584 | $0.00597863 | $9,997,193 | $100,308,193 |
| Apr-16 2026 | $0.00596069 | $0.00573978 | $0.00603658 | $0.00575792 | $8,400,531 | $96,518,403 |
| Apr-15 2026 | $0.00575431 | $0.00563092 | $0.00576679 | $0.00563092 | $5,206,775 | $93,166,410 |