Ravencoin (RVN) historical data and Live price

ravencoin

Ravencoin

RVN
$ 0.075375 -1.265 % 0.00000189 BTC
MARKET CAP
678.311 M
24H VOLUME
45.788 M
CIRC.SUPPLY
8.999 B
MAX SUPPLY
21 B
Rank101
1H -0.19 %
24H -1.26 %
7D 8.04 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.0750.0780.0420.07752,893,971.5690,527,798.66
6/13/210.070.0760.0690.07576,978,988.82674,486,751.28
6/12/210.0710.0750.0660.06979,818,314.42623,722,831.45
6/11/210.0710.0790.070.07177,572,004.83636,628,032.14
6/10/210.0760.080.070.07145,797,143.03639,677,653.46
6/9/210.070.0770.0660.07663,428,051.7681,586,537.9
6/7/210.0790.0830.0710.07142,370,995.46635,778,253.42
6/6/210.0770.080.0760.07929,629,857.32706,557,592.76
6/5/210.0810.0840.0750.07642,946,593.64682,705,450.14
6/4/210.0880.0880.0760.08169,903,366.82718,404,872.49
6/3/210.0860.0910.0840.08863,881,195.41785,247,113.86
6/2/210.0810.0940.0790.08694,016,495.13765,604,716.92
6/1/210.0840.0860.0790.08146,941,261.58718,816,900.78
5/31/210.0790.0840.0740.08442,069,238.78749,733,152.6
5/30/210.0760.0840.0710.07938,637,338.37698,716,824.94
5/29/210.0810.0840.070.07646,482,352.02676,053,349.49
5/28/210.0940.0960.0780.08163,652,398.09721,100,392.78
5/27/210.1020.1040.0920.09466,895,929.43837,411,588.16
5/26/210.0870.1030.0840.101111,670,124.11898,206,879.21
5/25/210.080.0880.0760.08763,398,249.82768,728,018.43
5/24/210.0660.0810.0650.0853,908,918.22707,010,553.39
5/23/210.0780.0830.0540.06663,359,102.49586,563,702.04
5/22/210.0850.0860.0720.07851,522,128.81691,034,737.84
5/21/210.0990.1030.0710.08578,971,126.24747,447,945.29
5/19/210.130.1320.0560.086148,371,372.66761,470,292.09
5/19/210.130.1320.0560.086148,371,372.66761,470,292.09
5/19/210.130.1320.0560.086148,371,372.66761,470,292.09
5/19/210.130.1320.0560.086148,371,372.66761,470,292.09
5/18/210.1250.1340.1230.1361,864,088.711,143,666,703.09
5/18/210.1250.1340.1230.1361,864,088.711,143,666,703.09
5/18/210.1250.1340.1230.1361,864,088.711,143,666,703.09
5/18/210.1250.1340.1230.1361,864,088.711,143,666,703.09
5/17/210.1370.1370.1180.126101,830,859.081,104,525,931.63
5/17/210.1370.1370.1180.126101,830,859.081,104,525,931.63
5/17/210.1370.1370.1180.126101,830,859.081,104,525,931.63
5/17/210.1370.1370.1180.126101,830,859.081,104,525,931.63
5/16/210.1360.150.1270.137134,420,564.91,201,030,208.94
5/16/210.1360.150.1270.137134,420,564.91,201,030,208.94
5/16/210.1360.150.1270.137134,420,564.91,201,030,208.94
5/16/210.1360.150.1270.137134,420,564.91,201,030,208.94
5/15/210.1390.1570.1350.136250,329,975.61,195,220,638.35
5/15/210.1390.1570.1350.136250,329,975.61,195,220,638.35
5/15/210.1390.1570.1350.136250,329,975.61,195,220,638.35
5/15/210.1390.1570.1350.136250,329,975.61,195,220,638.35
5/14/210.1360.1430.1330.139102,342,303.881,222,995,461.33
5/14/210.1360.1430.1330.139102,342,303.881,222,995,461.33
5/14/210.1360.1430.1330.139102,342,303.881,222,995,461.33
5/14/210.1360.1430.1330.139102,342,303.881,222,995,461.33
5/13/210.1320.1430.1240.136121,125,198.151,194,276,461.1
5/13/210.1320.1430.1240.136121,125,198.151,194,276,461.1
5/13/210.1320.1430.1240.136121,125,198.151,194,276,461.1
5/13/210.1320.1430.1240.136121,125,198.151,194,276,461.1
5/12/210.1580.1640.130.13103,229,735.941,138,767,257.8
5/12/210.1580.1640.130.13103,229,735.941,138,767,257.8
5/12/210.1580.1640.130.13103,229,735.941,138,767,257.8
5/12/210.1580.1640.130.13103,229,735.941,138,767,257.8
5/11/210.150.1590.1450.15894,743,329.421,379,829,492.8
5/11/210.150.1590.1450.15894,743,329.421,379,829,492.8
5/11/210.150.1590.1450.15894,743,329.421,379,829,492.8
5/11/210.150.1590.1450.15894,743,329.421,379,829,492.8
5/10/210.1680.1730.1380.15137,485,127.81,313,389,296.54
5/10/210.1680.1730.1380.15137,485,127.81,313,389,296.54
5/10/210.1680.1730.1380.15137,485,127.81,313,389,296.54
5/10/210.1680.1730.1380.15137,485,127.81,313,389,296.54
5/9/210.1750.1760.1610.169108,464,833.641,472,081,655.7
5/9/210.1750.1760.1610.169108,464,833.641,472,081,655.7
5/9/210.1750.1760.1610.169108,464,833.641,472,081,655.7
5/9/210.1750.1760.1610.169108,464,833.641,472,081,655.7
5/8/210.1740.1810.170.175119,186,627.851,526,390,150.33
5/8/210.1740.1810.170.175119,186,627.851,526,390,150.33
5/8/210.1740.1810.170.175119,186,627.851,526,390,150.33
5/8/210.1740.1810.170.175119,186,627.851,526,390,150.33
5/7/210.1820.1840.1690.175176,193,268.661,522,181,526.96
5/7/210.1820.1840.1690.175176,193,268.661,522,181,526.96
5/7/210.1820.1840.1690.175176,193,268.661,522,181,526.96
5/6/210.1750.1880.1690.182271,387,406.781,583,287,389.82
5/6/210.1750.1880.1690.182271,387,406.781,583,287,389.82
5/6/210.1750.1880.1690.182271,387,406.781,583,287,389.82
5/6/210.1750.1880.1690.182271,387,406.781,583,287,389.82
5/5/210.1610.1790.1580.175150,157,363.231,521,585,502.91
5/5/210.1610.1790.1580.175150,157,363.231,521,585,502.91
5/5/210.1610.1790.1580.175150,157,363.231,521,585,502.91
5/5/210.1610.1790.1580.175150,157,363.231,521,585,502.91
5/2/210.1840.2040.1720.189400,439,553.591,638,674,111.29
5/2/210.1840.2040.1720.189400,439,553.591,638,674,111.29
5/2/210.1840.2040.1720.189400,439,553.591,638,674,111.29
5/2/210.1840.2040.1720.189400,439,553.591,638,674,111.29
5/1/210.1710.1980.1710.184317,004,266.131,598,414,116.15
5/1/210.1710.1980.1710.184317,004,266.131,598,414,116.15
5/1/210.1710.1980.1710.184317,004,266.131,598,414,116.15