Ravencoin (RVN) historical data and Live price

Ravencoin

RVN

$ 0.186366 -2.355 %

0.00000309 BTC

MARKET CAP
1.591 B

24H VOLUME
140.91 M

CIRC.SUPPLY
8.539 B

MAX SUPPLY
21 B

RVN

USD

Rank74

1H 0.30 %

24H -2.35 %

7D -0.76 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	0.189	0.193	0.181	0.187	158,642,508.06	1,597,918,833.31
4/10/21	0.188	0.195	0.186	0.189	171,860,468.56	1,608,620,902.37
4/9/21	0.186	0.199	0.185	0.188	217,593,700.74	1,603,689,391.55
4/8/21	0.179	0.188	0.178	0.186	162,085,521.32	1,581,166,242.32
4/7/21	0.187	0.188	0.169	0.178	183,225,438.84	1,517,472,002.75
4/6/21	0.196	0.197	0.181	0.187	228,551,425.53	1,585,577,395.45
4/5/21	0.188	0.213	0.182	0.195	402,797,005.03	1,658,517,774.61
4/4/21	0.184	0.194	0.182	0.188	162,041,175.68	1,592,063,515.37
4/3/21	0.193	0.195	0.181	0.184	180,592,970.82	1,556,558,713.54
4/2/21	0.194	0.199	0.192	0.193	176,635,961.82	1,638,795,706.55
4/1/21	0.189	0.205	0.185	0.194	246,029,841.77	1,642,301,148.69
3/31/21	0.195	0.195	0.183	0.189	184,213,410.13	1,594,437,542.64
3/30/21	0.199	0.202	0.193	0.195	171,277,295.49	1,644,719,045.97
3/29/21	0.2	0.203	0.197	0.199	153,784,580.42	1,683,872,243.88
3/28/21	0.201	0.207	0.196	0.2	193,260,326.13	1,683,458,812.62
3/27/21	0.201	0.224	0.194	0.201	299,914,718.85	1,695,960,814.15
3/26/21	0.19	0.202	0.19	0.201	115,171,857.61	1,692,716,760.63
3/25/21	0.191	0.201	0.185	0.19	186,545,435.15	1,599,162,662.64
3/24/21	0.195	0.206	0.186	0.191	175,697,320.22	1,603,494,659.56
3/23/21	0.201	0.21	0.191	0.195	231,159,217.01	1,635,350,709.6
3/22/21	0.215	0.223	0.193	0.201	263,091,451.5	1,686,916,408.99
3/21/21	0.22	0.241	0.213	0.216	474,364,900.46	1,807,857,449.42
3/20/21	0.213	0.251	0.211	0.22	513,340,164.11	1,842,313,148.15
3/19/21	0.211	0.225	0.203	0.213	225,567,674.93	1,784,699,339.08
3/18/21	0.22	0.226	0.21	0.211	264,153,279.98	1,760,537,157.44
3/17/21	0.221	0.238	0.211	0.22	528,539,578.69	1,839,350,720.25
3/16/21	0.218	0.269	0.205	0.221	1,429,353,643.76	1,844,016,943.9
3/15/21	0.18	0.265	0.179	0.217	954,287,181.41	1,811,248,901.48
3/14/21	0.19	0.192	0.179	0.181	149,912,714.7	1,504,827,180.42
3/13/21	0.185	0.197	0.182	0.19	286,681,762.96	1,584,348,002.17
3/12/21	0.181	0.195	0.179	0.185	387,300,362.58	1,538,376,994.32
3/11/21	0.181	0.188	0.175	0.181	238,065,136.26	1,505,765,265.85
3/10/21	0.175	0.199	0.169	0.181	441,218,627.05	1,506,128,447.26
3/9/21	0.153	0.198	0.151	0.175	599,110,471.85	1,455,220,795.91
3/8/21	0.158	0.158	0.15	0.153	134,547,881.79	1,272,144,400.87
3/7/21	0.156	0.161	0.153	0.158	122,471,393.36	1,310,104,634.69
3/6/21	0.155	0.156	0.148	0.155	111,300,200.23	1,286,080,948.74
3/5/21	0.149	0.159	0.14	0.155	178,841,544.86	1,285,313,437.34
3/4/21	0.159	0.162	0.143	0.149	154,681,932.97	1,233,910,202.38
3/3/21	0.16	0.168	0.157	0.159	190,589,985.39	1,315,525,928.82
3/2/21	0.17	0.179	0.151	0.16	241,323,643.71	1,322,383,533.01
3/1/21	0.131	0.175	0.131	0.17	717,049,448	1,398,375,168.9
2/28/21	0.142	0.142	0.118	0.131	320,505,096.71	1,079,938,075.98
2/27/21	0.155	0.161	0.137	0.142	191,734,309.27	1,170,870,006.8
2/26/21	0.163	0.172	0.149	0.155	230,827,643.05	1,273,374,342.54
2/25/21	0.182	0.19	0.162	0.163	253,122,486.59	1,337,135,979.07
2/24/21	0.179	0.198	0.167	0.182	422,788,963.03	1,492,511,538.12
2/23/21	0.201	0.201	0.141	0.179	741,130,453.28	1,467,597,746.15
2/22/21	0.209	0.227	0.152	0.201	876,611,766.71	1,644,316,835.44
2/21/21	0.228	0.246	0.189	0.209	1,264,261,819.53	1,713,201,887.14
2/20/21	0.146	0.285	0.14	0.228	3,244,344,057.59	1,864,256,907.32
2/19/21	0.099	0.183	0.095	0.146	1,061,135,174.33	1,189,092,114.38
2/18/21	0.074	0.1	0.074	0.099	230,429,761.54	811,358,877.53
2/17/21	0.079	0.08	0.073	0.074	83,946,301.54	604,221,333.96
2/16/21	0.075	0.082	0.073	0.079	101,890,609.83	640,950,138.23
2/15/21	0.073	0.082	0.064	0.075	231,589,597.08	610,015,725.54
2/14/21	0.058	0.087	0.057	0.073	517,389,268	594,412,590.76
2/13/21	0.05	0.06	0.05	0.058	127,229,746.5	469,721,103.4
2/12/21	0.048	0.052	0.047	0.05	55,994,216.11	407,799,966.77
2/11/21	0.049	0.05	0.046	0.048	78,802,745	391,823,045.01
2/10/21	0.042	0.053	0.042	0.049	165,363,556.14	398,678,141.37
2/9/21	0.035	0.045	0.035	0.042	112,728,542.84	341,452,851.06
2/8/21	0.032	0.036	0.031	0.035	96,190,645.95	280,026,212.34
2/7/21	0.031	0.033	0.028	0.032	58,815,677.58	257,948,027.78
2/6/21	0.03	0.033	0.028	0.031	54,781,040.24	252,927,705.19
2/5/21	0.026	0.032	0.026	0.03	79,298,310.52	242,582,654.08
2/4/21	0.025	0.027	0.024	0.026	58,036,806.85	209,000,855.73
2/3/21	0.025	0.025	0.024	0.025	33,855,109.08	198,925,787.22
2/2/21	0.024	0.026	0.023	0.025	46,817,864.46	198,540,998.01
2/1/21	0.024	0.026	0.023	0.024	58,674,055.13	192,689,404.01
1/31/21	0.023	0.027	0.022	0.025	131,522,679.98	197,101,091.9
1/30/21	0.027	0.039	0.022	0.023	403,160,036.58	185,515,746.32
1/29/21	0.017	0.027	0.016	0.027	70,764,100.22	213,744,087.48
1/28/21	0.015	0.016	0.015	0.016	10,645,511.269	127,492,233.569
1/27/21	0.016	0.016	0.015	0.015	10,619,835.969	122,245,850.432
1/26/21	0.017	0.017	0.016	0.016	11,112,442.405	131,866,130.371
1/25/21	0.017	0.018	0.017	0.017	10,374,363.834	132,791,743.071
1/24/21	0.017	0.018	0.017	0.017	8,811,853.042	137,101,882.727
1/23/21	0.017	0.018	0.017	0.017	9,460,492.609	136,921,900.99
1/22/21	0.016	0.018	0.015	0.017	18,080,118.526	137,884,968.843
1/21/21	0.018	0.018	0.016	0.016	15,228,058.87	125,911,564.146
1/20/21	0.018	0.018	0.017	0.018	16,343,268.418	141,753,883.2
1/19/21	0.019	0.019	0.018	0.018	18,883,777.041	142,925,050.813
1/18/21	0.017	0.019	0.017	0.019	33,612,604.442	150,244,052.704
1/17/21	0.016	0.018	0.016	0.017	17,840,653.557	137,149,652.149
1/16/21	0.016	0.017	0.016	0.016	14,397,121.78	128,546,797.842
1/15/21	0.016	0.017	0.015	0.016	14,783,089.401	130,057,746.245
1/14/21	0.016	0.017	0.016	0.016	11,725,272.578	128,479,592.337
1/13/21	0.015	0.017	0.015	0.016	14,361,524.726	129,027,716.775
1/12/21	0.015	0.016	0.014	0.015	9,354,417.598	117,019,216.13

Similar Coins