Ravencoin (RVN) historical data and Live price

Ravencoin

RVN

$ 0.024083 -6.261 %

0.0000012 BTC

MARKET CAP
252.227 M

24H VOLUME
17.444 M

CIRC.SUPPLY
10.473 B

MAX SUPPLY
21 B

RVN

USD

Rank110

1H -0.95 %

24H -6.26 %

7D 13.61 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.025	0.026	0.024	0.024	13,335,144.07	254,656,844.22
6/27/22	0.025	0.027	0.025	0.025	18,986,813.62	264,730,249.33
6/26/22	0.026	0.026	0.025	0.025	18,834,567.35	262,012,932.28
6/25/22	0.024	0.027	0.023	0.026	29,278,688.58	268,504,488.22
6/24/22	0.023	0.025	0.023	0.024	16,483,629.68	253,504,377.42
6/23/22	0.021	0.024	0.021	0.023	18,482,674.11	245,813,354.64
6/22/22	0.022	0.022	0.02	0.021	10,764,370.62	222,847,907.41
6/21/22	0.021	0.023	0.021	0.022	11,955,262.25	225,844,387.77
6/20/22	0.021	0.022	0.02	0.021	11,115,217.83	221,328,776.86
6/19/22	0.019	0.021	0.019	0.021	14,331,347.14	217,725,669.94
6/18/22	0.021	0.021	0.018	0.019	18,286,283.71	201,877,751.34
6/17/22	0.019	0.021	0.019	0.021	19,597,194.91	216,157,662.12
6/16/22	0.021	0.024	0.019	0.019	49,284,927.94	202,105,665.69
6/15/22	0.019	0.021	0.017	0.021	17,564,969.65	223,192,724.73
6/14/22	0.02	0.02	0.018	0.019	18,049,431.27	203,784,150.36
6/13/22	0.022	0.023	0.019	0.02	15,734,372.8	209,469,975.84
6/12/22	0.024	0.024	0.022	0.023	12,567,207.03	235,851,214.6
6/11/22	0.025	0.026	0.023	0.024	8,796,532.78	249,317,997.22
6/10/22	0.027	0.027	0.025	0.025	9,744,797.25	264,648,624.52
6/9/22	0.028	0.028	0.027	0.027	9,975,198.46	282,950,364.43
6/8/22	0.028	0.028	0.027	0.028	10,329,595.81	288,484,831.83
6/7/22	0.029	0.029	0.026	0.028	10,497,420.73	291,309,684.87
6/6/22	0.027	0.029	0.027	0.029	8,155,924.77	299,259,414.63
6/5/22	0.027	0.028	0.027	0.027	5,273,224.57	284,535,584.76
6/4/22	0.027	0.027	0.027	0.027	5,586,011.05	286,525,223.99
6/3/22	0.028	0.028	0.027	0.027	8,156,084.01	285,471,919.2
6/2/22	0.027	0.028	0.026	0.028	10,093,891.44	294,508,206.3
6/1/22	0.03	0.03	0.026	0.027	12,362,890.86	280,092,598.78
5/31/22	0.03	0.031	0.029	0.03	13,783,495.36	310,905,315.97
5/30/22	0.028	0.03	0.028	0.03	14,207,691.66	316,264,520.58
5/29/22	0.027	0.028	0.026	0.028	8,208,339.6	292,095,289
5/28/22	0.026	0.027	0.026	0.027	10,015,740.91	277,574,395.81
5/27/22	0.027	0.027	0.025	0.026	10,626,407.07	272,201,485.07
5/26/22	0.029	0.03	0.026	0.027	13,347,651.97	284,645,499.33
5/25/22	0.03	0.03	0.029	0.029	10,090,172.49	306,044,288.73
5/24/22	0.029	0.03	0.028	0.03	11,826,361.59	311,359,057.23
5/23/22	0.031	0.032	0.028	0.029	16,833,360.19	301,465,273.94
5/22/22	0.03	0.031	0.029	0.031	13,492,015.56	322,598,768.18
5/21/22	0.029	0.03	0.029	0.03	12,674,266.9	314,595,487.49
5/20/22	0.031	0.031	0.028	0.029	14,695,127.87	308,151,767.95
5/19/22	0.028	0.031	0.028	0.031	17,558,188.37	322,398,380.47
5/18/22	0.032	0.032	0.028	0.028	15,493,441.16	297,465,053.99
5/17/22	0.03	0.032	0.029	0.032	19,193,223.24	331,214,568.68
5/16/22	0.032	0.032	0.029	0.03	41,147,957.47	310,355,676.55
5/15/22	0.031	0.032	0.029	0.032	21,586,886.92	339,670,652.35
5/14/22	0.028	0.031	0.026	0.031	26,766,469.77	327,533,528.7
5/13/22	0.025	0.031	0.025	0.028	34,831,090.55	288,276,325.99
5/12/22	0.025	0.028	0.02	0.025	44,930,106.39	265,033,091.53
5/11/22	0.034	0.035	0.023	0.025	49,674,203.69	257,190,993.31
5/10/22	0.032	0.037	0.031	0.034	41,433,436.73	355,156,267.06
5/9/22	0.039	0.04	0.033	0.033	30,516,139.26	340,428,196.07
5/8/22	0.041	0.041	0.039	0.039	18,340,881.82	412,948,176.07
5/7/22	0.043	0.043	0.04	0.041	15,409,488.52	425,393,503.98
5/6/22	0.043	0.044	0.041	0.043	20,748,723.08	448,128,852.01
5/5/22	0.048	0.049	0.042	0.043	30,180,360.94	448,587,103.11
5/4/22	0.043	0.048	0.043	0.048	26,762,018.38	506,673,021.89
5/3/22	0.043	0.045	0.042	0.043	21,515,661.39	449,233,503.64
5/2/22	0.044	0.045	0.042	0.043	20,632,502.08	455,221,611.32
5/1/22	0.042	0.044	0.041	0.044	24,268,405.91	458,887,093.68
4/30/22	0.046	0.047	0.04	0.042	24,809,608.07	440,314,347.61
4/29/22	0.049	0.049	0.046	0.046	19,779,861.16	485,815,067.34
4/28/22	0.049	0.05	0.048	0.049	17,625,655.73	509,668,370.34
4/27/22	0.048	0.05	0.047	0.049	16,970,615.61	515,632,144.68
4/26/22	0.052	0.052	0.047	0.048	21,290,437.42	500,335,716.85
4/25/22	0.051	0.052	0.048	0.052	24,124,241.03	541,331,327.1
4/24/22	0.052	0.053	0.051	0.051	15,187,299.72	533,755,503.41
4/23/22	0.054	0.054	0.052	0.052	15,269,592.37	546,953,003.41
4/22/22	0.053	0.055	0.053	0.054	20,076,956.62	561,552,683.36
4/21/22	0.055	0.057	0.052	0.053	25,947,812.88	556,089,141.93
4/20/22	0.057	0.057	0.055	0.055	19,224,704.34	579,939,495.13
4/19/22	0.055	0.057	0.055	0.057	16,699,925.81	594,280,508.82
4/18/22	0.053	0.055	0.051	0.055	27,169,719.84	578,078,759.71
4/17/22	0.056	0.056	0.053	0.053	17,340,617.24	552,914,135.86
4/16/22	0.055	0.056	0.054	0.056	13,455,689.02	584,474,104.61
4/15/22	0.054	0.056	0.054	0.055	16,420,872.16	580,990,087.41
4/14/22	0.057	0.058	0.053	0.054	19,763,428.22	569,560,042.62
4/13/22	0.055	0.057	0.054	0.057	19,743,379.95	594,325,722.1
4/12/22	0.052	0.056	0.052	0.055	26,263,667.4	573,726,896.07
4/11/22	0.058	0.058	0.052	0.052	34,271,852.7	549,185,409.09
4/10/22	0.06	0.061	0.058	0.058	21,483,460.44	605,050,990.52
4/9/22	0.058	0.06	0.058	0.06	24,305,370.11	632,007,590.69
4/8/22	0.062	0.063	0.057	0.058	26,363,205.71	602,968,817.03
4/7/22	0.059	0.063	0.059	0.062	28,461,593.64	651,407,250.59
4/6/22	0.068	0.068	0.059	0.059	51,082,549.43	621,393,085.11
4/5/22	0.07	0.072	0.068	0.068	33,474,637.39	710,364,331.59
4/4/22	0.073	0.073	0.067	0.07	38,598,644.26	730,362,301.46
4/3/22	0.071	0.074	0.07	0.073	32,111,722.25	763,957,406.47
4/2/22	0.073	0.075	0.071	0.071	54,695,812.97	743,650,174.04
4/1/22	0.069	0.073	0.066	0.073	57,101,361.8	767,354,304.53
3/31/22	0.07	0.076	0.068	0.069	91,806,343.27	726,725,782.85

Similar Coins