Cap Mercado $2.50T
-3.43%
Volume 24h $169.44B
17.13%
BTC % 50.61%
-0.23%
ETH % 15.38%
0.84%
Moedas
26.814
+38
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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.033041 | $0.032428 | $0.03623 | $0.033072 | $90,767,766 | $454,945,026 |
| Apr-23 2024 | $0.033052 | $0.032773 | $0.034781 | $0.033897 | $50,448,842 | $454,968,436 |
| Apr-22 2024 | $0.033901 | $0.031471 | $0.034107 | $0.031597 | $63,729,308 | $466,530,621 |
| Apr-21 2024 | $0.031575 | $0.031057 | $0.032794 | $0.032577 | $46,856,927 | $434,415,512 |
| Apr-20 2024 | $0.032665 | $0.030347 | $0.033178 | $0.030539 | $49,476,873 | $449,300,119 |
| Apr-19 2024 | $0.030569 | $0.0274 | $0.031656 | $0.030287 | $83,787,548 | $420,353,256 |
| Apr-18 2024 | $0.030298 | $0.027463 | $0.030316 | $0.028127 | $43,842,707 | $416,519,801 |
| Apr-17 2024 | $0.028119 | $0.027575 | $0.030543 | $0.029964 | $40,726,016 | $386,465,354 |
| Apr-16 2024 | $0.03001 | $0.028044 | $0.03021 | $0.029467 | $55,984,123 | $412,341,894 |
| Apr-15 2024 | $0.029474 | $0.028333 | $0.032709 | $0.03141 | $68,557,766 | $404,873,454 |
| Apr-14 2024 | $0.031467 | $0.027838 | $0.031962 | $0.029196 | $127,402,356 | $432,135,589 |
| Apr-13 2024 | $0.029211 | $0.026725 | $0.035055 | $0.032895 | $144,687,185 | $401,054,866 |
| Apr-12 2024 | $0.032967 | $0.030358 | $0.041148 | $0.040356 | $91,300,180 | $452,503,170 |
| Apr-11 2024 | $0.040314 | $0.039868 | $0.04346 | $0.042069 | $39,970,657 | $553,201,740 |
| Apr-10 2024 | $0.042116 | $0.038081 | $0.042476 | $0.041057 | $48,278,984 | $577,779,579 |