Ravencoin (RVN) historical data and Live price

Ravencoin

RVN

$ 0.011806 -1.31 %

0.00000086 BTC

MARKET CAP
86.745 M

24H VOLUME
7.599 M

CIRC.SUPPLY
7.347 B

MAX SUPPLY
21 B

RVN

USD

Rank102

1H 0.79 %

24H -1.31 %

7D -5.37 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	0.012	0.012	0.012	0.012	8,002,129.345	86,056,339.333
10/26/20	0.012	0.012	0.012	0.012	5,490,863.351	87,830,466.813
10/25/20	0.013	0.013	0.012	0.012	7,402,560.9	90,162,200.971
10/24/20	0.013	0.013	0.012	0.013	5,057,998.976	91,887,417.865
10/23/20	0.013	0.013	0.012	0.013	6,551,973.673	91,531,113.305
10/22/20	0.012	0.013	0.012	0.013	9,110,938.521	91,368,713.575
10/21/20	0.012	0.013	0.012	0.012	9,665,609.596	90,416,858.639
10/20/20	0.013	0.013	0.012	0.012	7,999,298.325	89,766,154.018
10/19/20	0.013	0.013	0.013	0.013	5,419,173.471	92,903,761.13
10/18/20	0.013	0.013	0.013	0.013	3,762,415.897	92,449,832.635
10/17/20	0.013	0.013	0.013	0.013	5,101,056.618	92,496,785.1
10/16/20	0.013	0.013	0.012	0.013	8,172,935.335	92,793,226.683
10/15/20	0.013	0.013	0.013	0.013	8,453,345.554	92,445,188.706
10/14/20	0.013	0.013	0.013	0.013	8,001,244.585	94,163,150.805
10/13/20	0.014	0.014	0.013	0.013	11,148,055.283	96,053,068.176
10/12/20	0.014	0.014	0.014	0.014	9,031,325.051	99,745,764.801
10/11/20	0.014	0.014	0.014	0.014	6,783,044.927	101,893,355.755
10/10/20	0.014	0.014	0.014	0.014	7,311,719.073	99,811,980.115
10/9/20	0.013	0.014	0.013	0.014	7,638,587.48	99,269,415.308
10/8/20	0.013	0.013	0.013	0.013	4,662,585.592	94,102,191.585
10/7/20	0.013	0.013	0.012	0.013	5,970,134.368	92,829,258.266
10/6/20	0.014	0.014	0.013	0.013	6,124,836.514	91,379,514.745
10/5/20	0.013	0.014	0.013	0.014	5,033,720.392	98,159,580.378
10/4/20	0.013	0.013	0.013	0.013	3,597,016.789	95,303,005.776
10/3/20	0.013	0.013	0.013	0.013	3,200,142.392	95,834,996.69
10/2/20	0.014	0.014	0.013	0.013	4,850,540.91	95,391,899.421
10/1/20	0.014	0.015	0.013	0.014	5,948,626.12	97,788,327.865
9/29/20	0.014	0.014	0.014	0.014	4,292,444.95	100,760,836.149
9/28/20	0.015	0.015	0.014	0.014	5,454,151.118	100,796,741.254
9/27/20	0.015	0.015	0.014	0.015	4,614,623.22	103,998,616.789
9/26/20	0.015	0.015	0.014	0.015	3,912,110.991	104,412,271.932
9/25/20	0.014	0.015	0.014	0.015	7,573,725.386	103,355,988.418
9/24/20	0.013	0.014	0.013	0.014	7,180,493.014	99,177,440.535
9/23/20	0.014	0.014	0.013	0.013	7,239,237.792	93,893,137.969
9/22/20	0.014	0.015	0.014	0.014	6,337,588.086	100,750,022.296
9/21/20	0.015	0.016	0.013	0.014	12,800,902.748	99,492,540.616
9/20/20	0.016	0.017	0.015	0.015	7,174,883.172	109,769,887.53
9/19/20	0.016	0.016	0.016	0.016	4,769,812.823	115,026,189.676
9/18/20	0.017	0.017	0.016	0.016	5,232,055.491	115,581,455.802
9/17/20	0.016	0.017	0.016	0.017	5,847,875.937	116,944,602.277
9/16/20	0.017	0.017	0.016	0.016	7,552,112.874	115,236,234.948
9/15/20	0.017	0.018	0.017	0.017	6,785,281.972	117,904,728.101
9/14/20	0.017	0.018	0.017	0.017	6,970,151.099	122,364,930.069
9/13/20	0.018	0.018	0.017	0.017	11,323,236.517	120,176,677.257
9/12/20	0.017	0.018	0.017	0.018	7,484,009.294	124,206,405.919
9/11/20	0.017	0.017	0.017	0.017	5,778,589.394	121,375,825.929
9/10/20	0.017	0.018	0.017	0.017	6,739,366.096	122,207,916.735
9/9/20	0.017	0.017	0.016	0.017	6,898,700.611	119,124,863.564
9/8/20	0.017	0.017	0.016	0.017	6,266,073.832	115,734,850.202
9/7/20	0.017	0.017	0.016	0.017	8,006,099.124	118,715,786.778
9/6/20	0.016	0.017	0.016	0.017	8,864,143.065	119,536,333.207
9/5/20	0.018	0.018	0.015	0.016	12,956,775.656	114,919,887.621
9/4/20	0.018	0.019	0.017	0.018	12,108,736.185	126,861,983.275
9/3/20	0.021	0.021	0.018	0.018	14,061,121.307	124,008,195.599
9/2/20	0.022	0.022	0.02	0.021	15,130,202.351	144,324,460.578
9/1/20	0.022	0.023	0.022	0.022	18,595,702.422	154,856,450.893
8/31/20	0.023	0.023	0.022	0.022	12,095,858.699	156,048,746.205
8/30/20	0.022	0.023	0.022	0.023	14,169,469.163	156,534,446.029
8/29/20	0.022	0.023	0.022	0.022	13,818,095.637	154,893,533.536
8/28/20	0.021	0.022	0.021	0.022	10,466,841.87	151,911,644.01
8/27/20	0.023	0.023	0.021	0.021	17,831,466.844	148,485,069.422
8/26/20	0.022	0.023	0.022	0.023	15,782,076.912	155,548,497.904
8/25/20	0.024	0.024	0.022	0.022	21,322,398.606	153,249,567.831
8/24/20	0.023	0.024	0.023	0.024	15,118,175.786	167,093,953.629
8/23/20	0.024	0.024	0.023	0.023	9,195,639.724	159,868,592.932
8/22/20	0.023	0.024	0.022	0.024	12,251,615.711	163,648,412.812
8/21/20	0.024	0.025	0.023	0.023	20,020,384.753	158,763,696.581
8/20/20	0.023	0.024	0.023	0.024	12,307,910.885	166,573,870.754
8/19/20	0.026	0.026	0.022	0.023	26,528,846.448	159,149,605.901
8/18/20	0.026	0.027	0.025	0.026	22,666,796.124	175,941,157.139
8/17/20	0.026	0.027	0.025	0.026	33,830,582.26	176,463,612.644
8/16/20	0.024	0.026	0.024	0.026	37,372,390.613	175,451,101.62
8/15/20	0.025	0.025	0.024	0.024	28,165,462.326	166,017,932.753
8/14/20	0.025	0.027	0.024	0.025	33,093,845.821	167,485,514.691
8/13/20	0.023	0.028	0.022	0.025	73,998,134.207	173,387,753.182
8/12/20	0.022	0.023	0.021	0.023	14,606,078.687	155,796,781.237
8/11/20	0.023	0.024	0.021	0.022	101,944,668.212	149,977,075.467
8/10/20	0.023	0.023	0.022	0.023	21,225,375.835	158,062,451.103
8/9/20	0.022	0.023	0.022	0.023	14,814,977.98	154,269,094.946
8/8/20	0.022	0.022	0.022	0.022	12,313,916.777	151,538,154.471
8/7/20	0.023	0.023	0.021	0.022	88,061,341.925	148,458,547.885
8/6/20	0.023	0.024	0.023	0.023	25,153,405.746	153,784,554.3
8/5/20	0.021	0.023	0.021	0.023	29,115,529.588	154,425,930.758
8/4/20	0.021	0.021	0.021	0.021	10,165,114.016	141,933,049.767
8/3/20	0.021	0.021	0.02	0.021	12,056,846.294	140,325,872.311
8/2/20	0.022	0.022	0.02	0.021	14,548,685.669	138,596,526.909
8/1/20	0.021	0.023	0.021	0.022	25,017,550.929	148,689,105.175
7/31/20	0.02	0.021	0.02	0.021	10,837,854.983	138,230,393.889
7/30/20	0.02	0.021	0.02	0.02	11,288,267.546	137,296,017.638
7/29/20	0.02	0.021	0.02	0.02	11,868,241.848	133,622,903.347

Similar Coins