時価総額 $2.23T
1.34%
ボリューム24h $54.40B
9.75%
BTC % 58.7772%
0.12%
ETH % 9.32368%
1.07%
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 3,017 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.00439 | $0.00430999 | $0.00444 | $0.00430999 | $1,633,977 | $71,531,952 |
| Jun-12 2026 | $0.00429 | $0.00425 | $0.00437 | $0.00426 | $2,276,604 | $69,895,251 |
| Jun-11 2026 | $0.00426 | $0.00408 | $0.00428 | $0.00408 | $2,092,012 | $69,398,832 |
| Jun-10 2026 | $0.00407 | $0.00402 | $0.00426 | $0.00425 | $2,341,598 | $66,296,268 |
| Jun-09 2026 | $0.00425 | $0.00421 | $0.00438 | $0.00432 | $2,157,289 | $69,220,768 |
| Jun-08 2026 | $0.00430999 | $0.00413999 | $0.00439 | $0.00424 | $2,491,004 | $70,190,341 |
| Jun-07 2026 | $0.00424 | $0.00411 | $0.00430999 | $0.00419 | $1,820,888 | $69,042,621 |
| Jun-06 2026 | $0.00417 | $0.00396 | $0.00425 | $0.00423 | $3,192,264 | $67,895,395 |
| Jun-05 2026 | $0.00417999 | $0.00411 | $0.00461 | $0.0046 | $5,229,832 | $68,050,727 |
| Jun-04 2026 | $0.00456 | $0.00444 | $0.00481 | $0.00479 | $3,415,601 | $74,229,043 |
| Jun-03 2026 | $0.00481 | $0.00476 | $0.00493 | $0.00479 | $3,027,181 | $78,290,110 |
| Jun-02 2026 | $0.00478 | $0.00474 | $0.00522 | $0.00522 | $3,117,562 | $77,793,204 |
| Jun-01 2026 | $0.00523 | $0.00512 | $0.00534 | $0.00531 | $2,420,078 | $85,107,539 |
| May-31 2026 | $0.00528 | $0.00517 | $0.00531 | $0.00522 | $1,549,047 | $85,911,676 |
| May-30 2026 | $0.00521 | $0.00517999 | $0.00528 | $0.00517999 | $2,161,239 | $84,763,378 |