시가총액 $4.50T
1.33%
볼륨 24시간 $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
코인
33.319
+11
거래소
885
마지막 업데이트
3 의사록 전에
Ravencoin (RVN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.012531 | $0.012103 | $0.012614 | $0.012103 | $16,763,895 | $196,124,068 |
| Oct-01 2025 | $0.012052 | $0.011318 | $0.012052 | $0.011393 | $12,156,838 | $188,584,356 |
| Sep-30 2025 | $0.011347 | $0.011164 | $0.011502 | $0.011502 | $7,290,816 | $177,512,163 |
| Sep-29 2025 | $0.011536 | $0.011277 | $0.011668 | $0.011668 | $9,860,017 | $180,425,022 |
| Sep-28 2025 | $0.011684 | $0.011117 | $0.011701 | $0.011312 | $17,106,780 | $182,694,717 |
| Sep-27 2025 | $0.011356 | $0.011296 | $0.011535 | $0.011535 | $4,781,437 | $177,530,115 |
| Sep-26 2025 | $0.011517 | $0.011148 | $0.011538 | $0.011288 | $9,028,197 | $179,995,800 |
| Sep-25 2025 | $0.011299 | $0.011066 | $0.011891 | $0.011891 | $12,327,170 | $176,562,833 |
| Sep-24 2025 | $0.011876 | $0.011689 | $0.01198 | $0.011901 | $7,132,263 | $185,522,930 |
| Sep-23 2025 | $0.011921 | $0.011725 | $0.012 | $0.011926 | $8,301,545 | $186,190,120 |
| Sep-22 2025 | $0.011917 | $0.011753 | $0.012877 | $0.012877 | $21,470,695 | $186,088,065 |
| Sep-21 2025 | $0.012869 | $0.012833 | $0.013042 | $0.01299 | $6,691,485 | $200,904,145 |
| Sep-20 2025 | $0.013019 | $0.012829 | $0.013096 | $0.01288 | $5,911,002 | $203,191,489 |
| Sep-19 2025 | $0.012926 | $0.012886 | $0.013533 | $0.013504 | $7,694,272 | $201,699,456 |
| Sep-18 2025 | $0.013467 | $0.013421 | $0.013632 | $0.013511 | $6,905,592 | $210,088,189 |