Ravencoin (RVN) historical data and Live price

ravencoin

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
Rank102
1H 0.79 %
24H -1.31 %
7D -5.37 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.0120.0120.0120.0128,002,129.34586,056,339.333
10/26/200.0120.0120.0120.0125,490,863.35187,830,466.813
10/25/200.0130.0130.0120.0127,402,560.990,162,200.971
10/24/200.0130.0130.0120.0135,057,998.97691,887,417.865
10/23/200.0130.0130.0120.0136,551,973.67391,531,113.305
10/22/200.0120.0130.0120.0139,110,938.52191,368,713.575
10/21/200.0120.0130.0120.0129,665,609.59690,416,858.639
10/20/200.0130.0130.0120.0127,999,298.32589,766,154.018
10/19/200.0130.0130.0130.0135,419,173.47192,903,761.13
10/18/200.0130.0130.0130.0133,762,415.89792,449,832.635
10/17/200.0130.0130.0130.0135,101,056.61892,496,785.1
10/16/200.0130.0130.0120.0138,172,935.33592,793,226.683
10/15/200.0130.0130.0130.0138,453,345.55492,445,188.706
10/14/200.0130.0130.0130.0138,001,244.58594,163,150.805
10/13/200.0140.0140.0130.01311,148,055.28396,053,068.176
10/12/200.0140.0140.0140.0149,031,325.05199,745,764.801
10/11/200.0140.0140.0140.0146,783,044.927101,893,355.755
10/10/200.0140.0140.0140.0147,311,719.07399,811,980.115
10/9/200.0130.0140.0130.0147,638,587.4899,269,415.308
10/8/200.0130.0130.0130.0134,662,585.59294,102,191.585
10/7/200.0130.0130.0120.0135,970,134.36892,829,258.266
10/6/200.0140.0140.0130.0136,124,836.51491,379,514.745
10/5/200.0130.0140.0130.0145,033,720.39298,159,580.378
10/4/200.0130.0130.0130.0133,597,016.78995,303,005.776
10/3/200.0130.0130.0130.0133,200,142.39295,834,996.69
10/2/200.0140.0140.0130.0134,850,540.9195,391,899.421
10/1/200.0140.0150.0130.0145,948,626.1297,788,327.865
9/29/200.0140.0140.0140.0144,292,444.95100,760,836.149
9/28/200.0150.0150.0140.0145,454,151.118100,796,741.254
9/27/200.0150.0150.0140.0154,614,623.22103,998,616.789
9/26/200.0150.0150.0140.0153,912,110.991104,412,271.932
9/25/200.0140.0150.0140.0157,573,725.386103,355,988.418
9/24/200.0130.0140.0130.0147,180,493.01499,177,440.535
9/23/200.0140.0140.0130.0137,239,237.79293,893,137.969
9/22/200.0140.0150.0140.0146,337,588.086100,750,022.296
9/21/200.0150.0160.0130.01412,800,902.74899,492,540.616
9/20/200.0160.0170.0150.0157,174,883.172109,769,887.53
9/19/200.0160.0160.0160.0164,769,812.823115,026,189.676
9/18/200.0170.0170.0160.0165,232,055.491115,581,455.802
9/17/200.0160.0170.0160.0175,847,875.937116,944,602.277
9/16/200.0170.0170.0160.0167,552,112.874115,236,234.948
9/15/200.0170.0180.0170.0176,785,281.972117,904,728.101
9/14/200.0170.0180.0170.0176,970,151.099122,364,930.069
9/13/200.0180.0180.0170.01711,323,236.517120,176,677.257
9/12/200.0170.0180.0170.0187,484,009.294124,206,405.919
9/11/200.0170.0170.0170.0175,778,589.394121,375,825.929
9/10/200.0170.0180.0170.0176,739,366.096122,207,916.735
9/9/200.0170.0170.0160.0176,898,700.611119,124,863.564
9/8/200.0170.0170.0160.0176,266,073.832115,734,850.202
9/7/200.0170.0170.0160.0178,006,099.124118,715,786.778
9/6/200.0160.0170.0160.0178,864,143.065119,536,333.207
9/5/200.0180.0180.0150.01612,956,775.656114,919,887.621
9/4/200.0180.0190.0170.01812,108,736.185126,861,983.275
9/3/200.0210.0210.0180.01814,061,121.307124,008,195.599
9/2/200.0220.0220.020.02115,130,202.351144,324,460.578
9/1/200.0220.0230.0220.02218,595,702.422154,856,450.893
8/31/200.0230.0230.0220.02212,095,858.699156,048,746.205
8/30/200.0220.0230.0220.02314,169,469.163156,534,446.029
8/29/200.0220.0230.0220.02213,818,095.637154,893,533.536
8/28/200.0210.0220.0210.02210,466,841.87151,911,644.01
8/27/200.0230.0230.0210.02117,831,466.844148,485,069.422
8/26/200.0220.0230.0220.02315,782,076.912155,548,497.904
8/25/200.0240.0240.0220.02221,322,398.606153,249,567.831
8/24/200.0230.0240.0230.02415,118,175.786167,093,953.629
8/23/200.0240.0240.0230.0239,195,639.724159,868,592.932
8/22/200.0230.0240.0220.02412,251,615.711163,648,412.812
8/21/200.0240.0250.0230.02320,020,384.753158,763,696.581
8/20/200.0230.0240.0230.02412,307,910.885166,573,870.754
8/19/200.0260.0260.0220.02326,528,846.448159,149,605.901
8/18/200.0260.0270.0250.02622,666,796.124175,941,157.139
8/17/200.0260.0270.0250.02633,830,582.26176,463,612.644
8/16/200.0240.0260.0240.02637,372,390.613175,451,101.62
8/15/200.0250.0250.0240.02428,165,462.326166,017,932.753
8/14/200.0250.0270.0240.02533,093,845.821167,485,514.691
8/13/200.0230.0280.0220.02573,998,134.207173,387,753.182
8/12/200.0220.0230.0210.02314,606,078.687155,796,781.237
8/11/200.0230.0240.0210.022101,944,668.212149,977,075.467
8/10/200.0230.0230.0220.02321,225,375.835158,062,451.103
8/9/200.0220.0230.0220.02314,814,977.98154,269,094.946
8/8/200.0220.0220.0220.02212,313,916.777151,538,154.471
8/7/200.0230.0230.0210.02288,061,341.925148,458,547.885
8/6/200.0230.0240.0230.02325,153,405.746153,784,554.3
8/5/200.0210.0230.0210.02329,115,529.588154,425,930.758
8/4/200.0210.0210.0210.02110,165,114.016141,933,049.767
8/3/200.0210.0210.020.02112,056,846.294140,325,872.311
8/2/200.0220.0220.020.02114,548,685.669138,596,526.909
8/1/200.0210.0230.0210.02225,017,550.929148,689,105.175
7/31/200.020.0210.020.02110,837,854.983138,230,393.889
7/30/200.020.0210.020.0211,288,267.546137,296,017.638
7/29/200.020.0210.020.0211,868,241.848133,622,903.347