Cap Mercado $3.51T
-0.12%
Volume 24h $214.86B
-4.32%
BTC % 59.38%
-0.13%
ETH % 9.01%
0.44%
Moedas
32.031
+21
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-03 2025 | $0.01122 | $0.01116 | $0.011393 | $0.01121 | $9,390,259 | $170,739,137 |
| Jun-02 2025 | $0.011181 | $0.010795 | $0.011181 | $0.011022 | $7,482,101 | $170,111,983 |
| Jun-01 2025 | $0.011024 | $0.010475 | $0.011024 | $0.010746 | $8,133,872 | $167,688,137 |
| May-31 2025 | $0.010879 | $0.010465 | $0.011005 | $0.010668 | $13,230,555 | $165,440,190 |
| May-30 2025 | $0.0108 | $0.0108 | $0.011558 | $0.011558 | $14,915,836 | $164,195,446 |
| May-29 2025 | $0.011621 | $0.011615 | $0.012379 | $0.01212 | $13,854,687 | $176,644,807 |
| May-28 2025 | $0.012023 | $0.011911 | $0.012356 | $0.012228 | $8,252,551 | $182,700,711 |
| May-27 2025 | $0.012294 | $0.011817 | $0.012437 | $0.012035 | $9,419,812 | $186,781,697 |
| May-26 2025 | $0.011925 | $0.011868 | $0.01223 | $0.012129 | $6,881,618 | $181,133,681 |
| May-25 2025 | $0.012131 | $0.011728 | $0.012131 | $0.01213 | $10,077,807 | $184,221,750 |
| May-24 2025 | $0.012064 | $0.012024 | $0.012364 | $0.012049 | $6,838,405 | $183,159,745 |
| May-23 2025 | $0.012196 | $0.012196 | $0.013406 | $0.013352 | $14,315,260 | $185,112,509 |
| May-22 2025 | $0.013286 | $0.012746 | $0.013412 | $0.012746 | $9,991,445 | $201,609,885 |
| May-21 2025 | $0.012699 | $0.012326 | $0.012699 | $0.012631 | $12,310,799 | $192,666,104 |
| May-20 2025 | $0.012564 | $0.012139 | $0.012649 | $0.01243 | $12,038,775 | $190,574,180 |