Ravencoin (RVN) historical data and Live price

Ravencoin

RVN

$ 0.033908 -1.294 %

0.00000052 BTC

MARKET CAP
466.959 M

24H VOLUME
71.701 M

CIRC.SUPPLY
13.771 B

MAX SUPPLY
21 B

RVN

USD

Rank145

1H -0.61 %

24H -1.29 %

7D 15.88 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.033	0.036	0.032	0.033	90,767,766.21	454,945,026.36
4/23/24	0.034	0.035	0.033	0.033	50,448,842.29	454,968,436.28
4/22/24	0.032	0.034	0.031	0.034	63,729,308.08	466,530,620.92
4/21/24	0.033	0.033	0.031	0.032	46,856,927.25	434,415,512.22
4/20/24	0.031	0.033	0.03	0.033	49,476,873.05	449,300,119.17
4/19/24	0.03	0.032	0.027	0.031	83,787,547.84	420,353,255.77
4/18/24	0.028	0.03	0.027	0.03	43,842,706.82	416,519,801.35
4/17/24	0.03	0.031	0.028	0.028	40,726,016.32	386,465,353.78
4/16/24	0.029	0.03	0.028	0.03	55,984,123.43	412,341,894.36
4/15/24	0.031	0.033	0.028	0.029	68,557,765.92	404,873,453.51
4/14/24	0.029	0.032	0.028	0.031	127,402,355.98	432,135,588.82
4/13/24	0.033	0.035	0.027	0.029	144,687,185.36	401,054,865.51
4/12/24	0.04	0.041	0.03	0.033	91,300,179.76	452,503,170.29
4/11/24	0.042	0.043	0.04	0.04	39,970,657.49	553,201,739.74
4/10/24	0.041	0.043	0.038	0.042	48,278,984.34	577,779,578.59
4/9/24	0.042	0.043	0.04	0.041	47,504,942.95	564,207,730.65
4/8/24	0.04	0.044	0.039	0.042	61,498,475.75	578,712,305.14
4/7/24	0.04	0.041	0.039	0.04	36,094,307.53	549,981,632.94
4/6/24	0.04	0.041	0.039	0.04	50,235,025.37	551,708,104.97
4/5/24	0.039	0.041	0.037	0.04	66,669,096.74	547,147,900.11
4/4/24	0.04	0.043	0.039	0.039	93,914,328.38	538,047,877.24
4/3/24	0.045	0.045	0.039	0.04	96,191,953.82	541,018,880.58
4/2/24	0.048	0.049	0.044	0.045	158,188,027.09	609,330,262.58
4/1/24	0.05	0.052	0.046	0.048	192,833,745.89	658,860,172.88
3/31/24	0.058	0.061	0.049	0.05	239,512,863.15	683,249,178.15
3/30/24	0.045	0.061	0.043	0.058	340,409,865.49	796,489,603.26
3/29/24	0.036	0.053	0.035	0.045	661,124,422.79	609,745,005.64
3/28/24	0.034	0.037	0.034	0.036	104,006,797.61	487,940,684.23
3/27/24	0.039	0.039	0.033	0.034	178,441,336.67	467,146,066.29
3/26/24	0.029	0.039	0.029	0.039	182,620,690.91	533,083,345.57
3/25/24	0.027	0.029	0.027	0.029	35,042,992	394,631,687.53
3/24/24	0.026	0.027	0.025	0.027	31,057,536.36	367,168,505.89
3/23/24	0.026	0.027	0.025	0.026	31,229,990.31	353,209,424.28
3/22/24	0.026	0.027	0.025	0.026	45,529,426.84	348,725,239.76
3/21/24	0.026	0.027	0.025	0.026	48,013,705.91	359,019,232.9
3/20/24	0.023	0.026	0.022	0.026	70,830,320.81	351,445,007.43
3/19/24	0.026	0.026	0.023	0.023	88,174,428.69	317,183,976.42
3/18/24	0.028	0.028	0.026	0.026	32,870,819.71	353,993,528.03
3/17/24	0.027	0.028	0.025	0.028	40,272,674.11	376,562,719.8
3/16/24	0.029	0.029	0.026	0.027	49,258,125.58	365,114,244.42
3/15/24	0.031	0.032	0.027	0.029	94,298,535.38	396,919,013.49
3/14/24	0.033	0.033	0.029	0.031	60,587,436.27	424,868,074.4
3/13/24	0.032	0.034	0.031	0.033	35,428,979.41	444,322,429.28
3/12/24	0.034	0.034	0.031	0.032	76,068,623.88	440,813,796.03
3/11/24	0.029	0.034	0.028	0.034	172,367,042.33	460,263,939.21
3/10/24	0.028	0.03	0.028	0.029	53,858,561	395,381,539.58
3/9/24	0.028	0.029	0.028	0.028	24,501,337.09	380,928,030.79
3/8/24	0.028	0.028	0.027	0.028	49,246,685.66	383,833,887.13
3/7/24	0.028	0.028	0.027	0.028	52,960,701.59	383,014,987.27
3/6/24	0.026	0.028	0.025	0.028	56,213,469.11	377,246,483.89
3/5/24	0.029	0.03	0.023	0.026	106,232,952.62	355,207,469.42
3/4/24	0.028	0.029	0.027	0.029	28,651,511.24	388,070,665.45
3/3/24	0.029	0.029	0.027	0.028	24,293,006.34	380,960,090.52
3/2/24	0.027	0.029	0.027	0.029	28,867,043.02	397,884,283.11
3/1/24	0.026	0.027	0.026	0.027	15,044,686.19	366,139,230.12
2/29/24	0.026	0.027	0.025	0.026	28,192,490.03	349,934,467.74
2/28/24	0.026	0.027	0.024	0.026	28,344,802.48	348,114,362.45
2/27/24	0.026	0.027	0.025	0.026	21,945,764.24	346,116,937.47
2/26/24	0.025	0.026	0.025	0.026	20,387,473.6	352,884,738.11
2/25/24	0.024	0.026	0.024	0.025	22,504,157.66	344,209,581.17
2/24/24	0.023	0.025	0.022	0.024	26,660,249.67	325,987,769.38
2/23/24	0.022	0.023	0.022	0.023	17,023,307.79	306,271,074.14
2/22/24	0.022	0.023	0.021	0.022	18,641,749.88	302,604,884.36
2/21/24	0.022	0.023	0.021	0.022	12,185,463.96	292,975,862.14
2/20/24	0.023	0.023	0.021	0.022	16,151,503.29	302,134,321.47
2/19/24	0.023	0.023	0.022	0.023	21,409,513.23	310,965,867.23
2/18/24	0.021	0.024	0.021	0.023	34,777,118.92	314,763,080.77
2/17/24	0.021	0.021	0.02	0.021	9,366,127.17	287,873,395.36
2/16/24	0.021	0.022	0.021	0.021	10,515,715.72	287,539,203.65
2/15/24	0.021	0.021	0.02	0.021	13,112,548.65	287,753,964.24
2/14/24	0.02	0.021	0.02	0.021	9,493,154.27	278,635,630.85
2/13/24	0.02	0.02	0.019	0.02	8,837,332.59	269,065,188.01
2/12/24	0.02	0.02	0.019	0.02	8,355,281.91	271,649,553
2/11/24	0.02	0.02	0.02	0.02	7,625,819.09	265,068,353.46
2/10/24	0.02	0.021	0.02	0.02	14,295,239.68	269,335,898.49
2/9/24	0.018	0.022	0.018	0.02	52,951,280.23	274,817,336.31
2/8/24	0.018	0.019	0.018	0.018	6,262,158.84	249,254,392.96
2/7/24	0.018	0.019	0.017	0.018	6,646,479.86	247,016,850.77
2/6/24	0.018	0.018	0.017	0.018	5,146,713.87	236,450,779.17
2/5/24	0.018	0.018	0.017	0.018	5,512,758.74	237,085,144.16
2/4/24	0.018	0.018	0.018	0.018	4,068,340.25	239,606,656.82
2/3/24	0.018	0.018	0.018	0.018	4,368,431.93	242,359,075.97
2/2/24	0.018	0.018	0.018	0.018	5,599,819.96	244,465,491.63
2/1/24	0.018	0.018	0.018	0.018	7,633,139.51	243,203,790.5
1/31/24	0.018	0.019	0.018	0.018	7,404,864.81	241,738,590.35
1/30/24	0.019	0.019	0.018	0.018	7,435,601.73	246,262,395.89
1/29/24	0.018	0.019	0.018	0.019	6,991,743.12	251,942,351.03
1/28/24	0.019	0.019	0.018	0.018	6,114,417.24	246,157,759.77
1/27/24	0.018	0.019	0.018	0.019	5,609,868.37	251,029,152.19
1/26/24	0.018	0.018	0.018	0.018	7,280,764.53	248,234,017.19

Similar Coins