Cap Mercado $3.45T
2.18%
Volume 24h $351.42B
18.97%
BTC % 59.3%
-1.6%
ETH % 8.2%
6.34%
Moedas
31.796
+12
Trocas
885
Última atualização
24 Segundos atrás
Preços históricos de Ravencoin (RVN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-08 2025 | $0.012325 | $0.010876 | $0.012325 | $0.010876 | $15,895,800 | $186,412,067 |
| May-07 2025 | $0.010926 | $0.010386 | $0.011031 | $0.010522 | $18,025,153 | $165,216,806 |
| May-06 2025 | $0.010479 | $0.010239 | $0.01073 | $0.010672 | $11,853,603 | $158,423,530 |
| May-05 2025 | $0.010674 | $0.010384 | $0.010784 | $0.010448 | $10,914,975 | $161,324,236 |
| May-04 2025 | $0.010487 | $0.010487 | $0.011426 | $0.01123 | $9,940,347 | $158,459,532 |
| May-03 2025 | $0.01127 | $0.011116 | $0.011792 | $0.011792 | $7,351,829 | $170,255,936 |
| May-02 2025 | $0.01173 | $0.011533 | $0.011788 | $0.011585 | $11,244,187 | $177,158,162 |
| May-01 2025 | $0.011613 | $0.011543 | $0.011949 | $0.011654 | $8,872,806 | $175,356,360 |
| Apr-30 2025 | $0.011613 | $0.011362 | $0.011958 | $0.011808 | $10,838,485 | $175,321,839 |
| Apr-29 2025 | $0.011682 | $0.011682 | $0.012353 | $0.012131 | $12,220,874 | $176,314,398 |
| Apr-28 2025 | $0.012051 | $0.011535 | $0.012185 | $0.011969 | $17,759,538 | $181,842,794 |
| Apr-27 2025 | $0.01204 | $0.01204 | $0.012718 | $0.012718 | $8,476,312 | $181,629,371 |
| Apr-26 2025 | $0.012689 | $0.012404 | $0.012842 | $0.012404 | $10,582,052 | $191,375,833 |
| Apr-25 2025 | $0.012378 | $0.012099 | $0.012462 | $0.012133 | $14,664,132 | $186,645,349 |
| Apr-24 2025 | $0.012086 | $0.011617 | $0.012102 | $0.012019 | $12,100,920 | $182,188,103 |