Cap Mercado $3.48T
6.23%
Volume 24h $414.91B
-51.89%
BTC % 55.45%
-2.02%
ETH % 11.75%
2.12%
Moedas
30.266
+9
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-20 2024 | $0.021882 | $0.018561 | $0.021975 | $0.021162 | $31,289,496 | $320,081,081 |
| Dec-19 2024 | $0.021499 | $0.020481 | $0.023171 | $0.022507 | $30,319,169 | $314,406,988 |
| Dec-18 2024 | $0.022765 | $0.022677 | $0.025894 | $0.025654 | $24,438,970 | $332,832,519 |
| Dec-17 2024 | $0.025644 | $0.025397 | $0.027635 | $0.027373 | $14,897,657 | $374,832,382 |
| Dec-16 2024 | $0.027431 | $0.02683 | $0.02924 | $0.02827 | $22,078,576 | $400,855,279 |
| Dec-15 2024 | $0.028251 | $0.025888 | $0.02835 | $0.026829 | $15,977,508 | $412,742,998 |
| Dec-14 2024 | $0.026832 | $0.026113 | $0.028686 | $0.028409 | $13,297,984 | $391,910,068 |
| Dec-13 2024 | $0.028429 | $0.027245 | $0.028503 | $0.028342 | $17,144,901 | $415,132,601 |
| Dec-12 2024 | $0.028346 | $0.027574 | $0.029275 | $0.02769 | $24,425,971 | $413,820,633 |
| Dec-11 2024 | $0.027699 | $0.024344 | $0.027998 | $0.02539 | $21,462,876 | $404,284,111 |
| Dec-10 2024 | $0.025421 | $0.023135 | $0.026721 | $0.026164 | $46,497,042 | $370,947,628 |
| Dec-09 2024 | $0.026291 | $0.024416 | $0.032688 | $0.032688 | $52,442,155 | $383,544,266 |
| Dec-08 2024 | $0.032799 | $0.031275 | $0.032913 | $0.032138 | $19,221,744 | $478,366,408 |
| Dec-07 2024 | $0.032153 | $0.032037 | $0.033996 | $0.033301 | $22,291,543 | $468,830,426 |
| Dec-06 2024 | $0.033368 | $0.030695 | $0.033896 | $0.031831 | $37,995,111 | $486,420,781 |