Ravencoin (RVN) historical data and Live price

ravencoin

Ravencoin

RVN
$ 0.186366 -2.355 % 0.00000309 BTC
MARKET CAP
1.591 B
24H VOLUME
140.91 M
CIRC.SUPPLY
8.539 B
MAX SUPPLY
21 B
Rank74
1H 0.30 %
24H -2.35 %
7D -0.76 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/210.1890.1930.1810.187158,642,508.061,597,918,833.31
4/10/210.1880.1950.1860.189171,860,468.561,608,620,902.37
4/9/210.1860.1990.1850.188217,593,700.741,603,689,391.55
4/8/210.1790.1880.1780.186162,085,521.321,581,166,242.32
4/7/210.1870.1880.1690.178183,225,438.841,517,472,002.75
4/6/210.1960.1970.1810.187228,551,425.531,585,577,395.45
4/5/210.1880.2130.1820.195402,797,005.031,658,517,774.61
4/4/210.1840.1940.1820.188162,041,175.681,592,063,515.37
4/3/210.1930.1950.1810.184180,592,970.821,556,558,713.54
4/2/210.1940.1990.1920.193176,635,961.821,638,795,706.55
4/1/210.1890.2050.1850.194246,029,841.771,642,301,148.69
3/31/210.1950.1950.1830.189184,213,410.131,594,437,542.64
3/30/210.1990.2020.1930.195171,277,295.491,644,719,045.97
3/29/210.20.2030.1970.199153,784,580.421,683,872,243.88
3/28/210.2010.2070.1960.2193,260,326.131,683,458,812.62
3/27/210.2010.2240.1940.201299,914,718.851,695,960,814.15
3/26/210.190.2020.190.201115,171,857.611,692,716,760.63
3/25/210.1910.2010.1850.19186,545,435.151,599,162,662.64
3/24/210.1950.2060.1860.191175,697,320.221,603,494,659.56
3/23/210.2010.210.1910.195231,159,217.011,635,350,709.6
3/22/210.2150.2230.1930.201263,091,451.51,686,916,408.99
3/21/210.220.2410.2130.216474,364,900.461,807,857,449.42
3/20/210.2130.2510.2110.22513,340,164.111,842,313,148.15
3/19/210.2110.2250.2030.213225,567,674.931,784,699,339.08
3/18/210.220.2260.210.211264,153,279.981,760,537,157.44
3/17/210.2210.2380.2110.22528,539,578.691,839,350,720.25
3/16/210.2180.2690.2050.2211,429,353,643.761,844,016,943.9
3/15/210.180.2650.1790.217954,287,181.411,811,248,901.48
3/14/210.190.1920.1790.181149,912,714.71,504,827,180.42
3/13/210.1850.1970.1820.19286,681,762.961,584,348,002.17
3/12/210.1810.1950.1790.185387,300,362.581,538,376,994.32
3/11/210.1810.1880.1750.181238,065,136.261,505,765,265.85
3/10/210.1750.1990.1690.181441,218,627.051,506,128,447.26
3/9/210.1530.1980.1510.175599,110,471.851,455,220,795.91
3/8/210.1580.1580.150.153134,547,881.791,272,144,400.87
3/7/210.1560.1610.1530.158122,471,393.361,310,104,634.69
3/6/210.1550.1560.1480.155111,300,200.231,286,080,948.74
3/5/210.1490.1590.140.155178,841,544.861,285,313,437.34
3/4/210.1590.1620.1430.149154,681,932.971,233,910,202.38
3/3/210.160.1680.1570.159190,589,985.391,315,525,928.82
3/2/210.170.1790.1510.16241,323,643.711,322,383,533.01
3/1/210.1310.1750.1310.17717,049,4481,398,375,168.9
2/28/210.1420.1420.1180.131320,505,096.711,079,938,075.98
2/27/210.1550.1610.1370.142191,734,309.271,170,870,006.8
2/26/210.1630.1720.1490.155230,827,643.051,273,374,342.54
2/25/210.1820.190.1620.163253,122,486.591,337,135,979.07
2/24/210.1790.1980.1670.182422,788,963.031,492,511,538.12
2/23/210.2010.2010.1410.179741,130,453.281,467,597,746.15
2/22/210.2090.2270.1520.201876,611,766.711,644,316,835.44
2/21/210.2280.2460.1890.2091,264,261,819.531,713,201,887.14
2/20/210.1460.2850.140.2283,244,344,057.591,864,256,907.32
2/19/210.0990.1830.0950.1461,061,135,174.331,189,092,114.38
2/18/210.0740.10.0740.099230,429,761.54811,358,877.53
2/17/210.0790.080.0730.07483,946,301.54604,221,333.96
2/16/210.0750.0820.0730.079101,890,609.83640,950,138.23
2/15/210.0730.0820.0640.075231,589,597.08610,015,725.54
2/14/210.0580.0870.0570.073517,389,268594,412,590.76
2/13/210.050.060.050.058127,229,746.5469,721,103.4
2/12/210.0480.0520.0470.0555,994,216.11407,799,966.77
2/11/210.0490.050.0460.04878,802,745391,823,045.01
2/10/210.0420.0530.0420.049165,363,556.14398,678,141.37
2/9/210.0350.0450.0350.042112,728,542.84341,452,851.06
2/8/210.0320.0360.0310.03596,190,645.95280,026,212.34
2/7/210.0310.0330.0280.03258,815,677.58257,948,027.78
2/6/210.030.0330.0280.03154,781,040.24252,927,705.19
2/5/210.0260.0320.0260.0379,298,310.52242,582,654.08
2/4/210.0250.0270.0240.02658,036,806.85209,000,855.73
2/3/210.0250.0250.0240.02533,855,109.08198,925,787.22
2/2/210.0240.0260.0230.02546,817,864.46198,540,998.01
2/1/210.0240.0260.0230.02458,674,055.13192,689,404.01
1/31/210.0230.0270.0220.025131,522,679.98197,101,091.9
1/30/210.0270.0390.0220.023403,160,036.58185,515,746.32
1/29/210.0170.0270.0160.02770,764,100.22213,744,087.48
1/28/210.0150.0160.0150.01610,645,511.269127,492,233.569
1/27/210.0160.0160.0150.01510,619,835.969122,245,850.432
1/26/210.0170.0170.0160.01611,112,442.405131,866,130.371
1/25/210.0170.0180.0170.01710,374,363.834132,791,743.071
1/24/210.0170.0180.0170.0178,811,853.042137,101,882.727
1/23/210.0170.0180.0170.0179,460,492.609136,921,900.99
1/22/210.0160.0180.0150.01718,080,118.526137,884,968.843
1/21/210.0180.0180.0160.01615,228,058.87125,911,564.146
1/20/210.0180.0180.0170.01816,343,268.418141,753,883.2
1/19/210.0190.0190.0180.01818,883,777.041142,925,050.813
1/18/210.0170.0190.0170.01933,612,604.442150,244,052.704
1/17/210.0160.0180.0160.01717,840,653.557137,149,652.149
1/16/210.0160.0170.0160.01614,397,121.78128,546,797.842
1/15/210.0160.0170.0150.01614,783,089.401130,057,746.245
1/14/210.0160.0170.0160.01611,725,272.578128,479,592.337
1/13/210.0150.0170.0150.01614,361,524.726129,027,716.775
1/12/210.0150.0160.0140.0159,354,417.598117,019,216.13