Рыночная кепка $2.85T
1.72%
Объем 24h $426.06B
36.66%
BTC % 55.24%
0.5%
ETH % 9.96%
-0.1%
Монеты
34.183
+3
Биржи
885
Последнее обновление
2 минут тому назад
Ravencoin (RVN) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.0061093 | $0.00602378 | $0.00635708 | $0.00620327 | $10,451,705 | $98,116,833 |
| Jan-31 2026 | $0.0060898 | $0.00587439 | $0.00683852 | $0.00683798 | $12,708,885 | $97,792,450 |
| Jan-30 2026 | $0.00683571 | $0.00636927 | $0.00701142 | $0.00653051 | $12,412,813 | $109,758,594 |
| Jan-29 2026 | $0.00652303 | $0.00639812 | $0.00683164 | $0.00683164 | $7,689,435 | $104,726,281 |
| Jan-28 2026 | $0.00695636 | $0.00687263 | $0.00720009 | $0.00713664 | $7,171,607 | $111,670,721 |
| Jan-27 2026 | $0.007176 | $0.00695761 | $0.00724784 | $0.00699999 | $12,512,121 | $115,183,841 |
| Jan-26 2026 | $0.00702111 | $0.00659707 | $0.00752847 | $0.00659707 | $42,185,003 | $112,685,067 |
| Jan-25 2026 | $0.00655113 | $0.00649832 | $0.00688666 | $0.00682872 | $6,908,602 | $105,130,546 |
| Jan-24 2026 | $0.00683334 | $0.00677369 | $0.00683581 | $0.00678769 | $3,781,711 | $109,647,185 |
| Jan-23 2026 | $0.00678634 | $0.00673944 | $0.00691094 | $0.00674787 | $5,553,627 | $108,880,867 |
| Jan-22 2026 | $0.00673451 | $0.00673451 | $0.00695065 | $0.00687575 | $4,343,593 | $108,037,314 |
| Jan-21 2026 | $0.00691188 | $0.00662151 | $0.00695236 | $0.00662151 | $7,336,588 | $110,870,236 |
| Jan-20 2026 | $0.00664398 | $0.00664398 | $0.00704343 | $0.00704343 | $6,452,300 | $106,561,273 |
| Jan-19 2026 | $0.00699178 | $0.00699178 | $0.0070598 | $0.00699226 | $8,653,281 | $112,127,019 |
| Jan-18 2026 | $0.00755297 | $0.00754671 | $0.0077262 | $0.0077262 | $5,838,384 | $121,113,300 |