Ravencoin (RVN) historical data and Live price

ravencoin

Ravencoin

RVN
$ 0.017509 -2.841 % 0.0000005 BTC
MARKET CAP
139.275 M
24H VOLUME
16.185 M
CIRC.SUPPLY
7.954 B
MAX SUPPLY
21 B
Rank109
1H -0.63 %
24H -2.84 %
7D 6.59 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/210.0190.0190.0180.01818,883,777.041142,925,050.813
1/18/210.0170.0190.0170.01933,612,604.442150,244,052.704
1/17/210.0160.0180.0160.01717,840,653.557137,149,652.149
1/16/210.0160.0170.0160.01614,397,121.78128,546,797.842
1/15/210.0160.0170.0150.01614,783,089.401130,057,746.245
1/14/210.0160.0170.0160.01611,725,272.578128,479,592.337
1/13/210.0150.0170.0150.01614,361,524.726129,027,716.775
1/12/210.0150.0160.0140.0159,354,417.598117,019,216.13
1/11/210.0170.0170.0130.01520,149,607.639117,756,234.138
1/10/210.0180.0190.0160.01725,496,080.552132,601,274.637
1/9/210.0160.0180.0160.01825,690,562.629139,723,946.586
1/8/210.0160.0180.0150.01629,569,289.278128,079,850.269
1/7/210.0160.0170.0150.01623,161,729.798122,638,169.041
1/6/210.0150.0160.0150.01620,998,671.329123,783,704.244
1/5/210.0140.0160.0130.01527,204,341.131117,187,286.395
1/4/210.0140.0140.0130.01411,092,097.659106,790,520.838
1/3/210.0130.0150.0130.01416,630,771.729109,864,694.313
1/2/210.0130.0130.0120.01313,967,919.268102,218,631.268
1/1/210.0130.0130.0130.0138,381,604.656101,448,234.678
12/31/200.0130.0130.0130.0136,156,465.54598,180,629.362
12/30/200.0130.0130.0130.0136,239,119.489101,600,694.057
12/29/200.0130.0130.0130.0136,449,159.99899,804,766.788
12/28/200.0130.0140.0130.0137,606,610.409103,873,970.884
12/27/200.0140.0140.0130.01310,481,340.269102,828,650.716
12/26/200.0130.0140.0130.0147,734,623.141105,683,858.448
12/25/200.0130.0140.0130.0136,885,328.811103,430,147.49
12/24/200.0120.0140.0120.0136,265,956.878104,656,897.21
12/23/200.0140.0140.0120.0128,542,678.29496,290,742.137
12/22/200.0140.0140.0130.0146,390,129.449106,528,437.133
12/21/200.0150.0150.0130.01410,851,495.345106,314,389.356
12/20/200.0150.0150.0140.01510,255,061.569113,159,021.301
12/19/200.0140.0160.0140.01521,019,170.248119,075,545.054
12/18/200.0140.0140.0140.0145,559,322.266109,202,774.579
12/17/200.0140.0140.0140.01410,841,612.53106,394,227.298
12/16/200.0140.0140.0130.0147,601,239.521107,417,703.799
10/27/200.0120.0120.0120.0128,002,129.34586,056,339.333
10/26/200.0120.0120.0120.0125,490,863.35187,830,466.813
10/25/200.0130.0130.0120.0127,402,560.990,162,200.971
10/24/200.0130.0130.0120.0135,057,998.97691,887,417.865
10/23/200.0130.0130.0120.0136,551,973.67391,531,113.305
10/22/200.0120.0130.0120.0139,110,938.52191,368,713.575
10/21/200.0120.0130.0120.0129,665,609.59690,416,858.639
10/20/200.0130.0130.0120.0127,999,298.32589,766,154.018
10/19/200.0130.0130.0130.0135,419,173.47192,903,761.13
10/18/200.0130.0130.0130.0133,762,415.89792,449,832.635
10/17/200.0130.0130.0130.0135,101,056.61892,496,785.1
10/16/200.0130.0130.0120.0138,172,935.33592,793,226.683
10/15/200.0130.0130.0130.0138,453,345.55492,445,188.706
10/14/200.0130.0130.0130.0138,001,244.58594,163,150.805
10/13/200.0140.0140.0130.01311,148,055.28396,053,068.176
10/12/200.0140.0140.0140.0149,031,325.05199,745,764.801
10/11/200.0140.0140.0140.0146,783,044.927101,893,355.755
10/10/200.0140.0140.0140.0147,311,719.07399,811,980.115
10/9/200.0130.0140.0130.0147,638,587.4899,269,415.308
10/8/200.0130.0130.0130.0134,662,585.59294,102,191.585
10/7/200.0130.0130.0120.0135,970,134.36892,829,258.266
10/6/200.0140.0140.0130.0136,124,836.51491,379,514.745
10/5/200.0130.0140.0130.0145,033,720.39298,159,580.378
10/4/200.0130.0130.0130.0133,597,016.78995,303,005.776
10/3/200.0130.0130.0130.0133,200,142.39295,834,996.69
10/2/200.0140.0140.0130.0134,850,540.9195,391,899.421
10/1/200.0140.0150.0130.0145,948,626.1297,788,327.865
9/29/200.0140.0140.0140.0144,292,444.95100,760,836.149
9/28/200.0150.0150.0140.0145,454,151.118100,796,741.254
9/27/200.0150.0150.0140.0154,614,623.22103,998,616.789
9/26/200.0150.0150.0140.0153,912,110.991104,412,271.932
9/25/200.0140.0150.0140.0157,573,725.386103,355,988.418
9/24/200.0130.0140.0130.0147,180,493.01499,177,440.535
9/23/200.0140.0140.0130.0137,239,237.79293,893,137.969
9/22/200.0140.0150.0140.0146,337,588.086100,750,022.296
9/21/200.0150.0160.0130.01412,800,902.74899,492,540.616
9/20/200.0160.0170.0150.0157,174,883.172109,769,887.53
9/19/200.0160.0160.0160.0164,769,812.823115,026,189.676
9/18/200.0170.0170.0160.0165,232,055.491115,581,455.802
9/17/200.0160.0170.0160.0175,847,875.937116,944,602.277
9/16/200.0170.0170.0160.0167,552,112.874115,236,234.948
9/15/200.0170.0180.0170.0176,785,281.972117,904,728.101
9/14/200.0170.0180.0170.0176,970,151.099122,364,930.069
9/13/200.0180.0180.0170.01711,323,236.517120,176,677.257
9/12/200.0170.0180.0170.0187,484,009.294124,206,405.919
9/11/200.0170.0170.0170.0175,778,589.394121,375,825.929
9/10/200.0170.0180.0170.0176,739,366.096122,207,916.735
9/9/200.0170.0170.0160.0176,898,700.611119,124,863.564
9/8/200.0170.0170.0160.0176,266,073.832115,734,850.202
9/7/200.0170.0170.0160.0178,006,099.124118,715,786.778
9/6/200.0160.0170.0160.0178,864,143.065119,536,333.207
9/5/200.0180.0180.0150.01612,956,775.656114,919,887.621
9/4/200.0180.0190.0170.01812,108,736.185126,861,983.275
9/3/200.0210.0210.0180.01814,061,121.307124,008,195.599
9/2/200.0220.0220.020.02115,130,202.351144,324,460.578