Ravencoin (RVN) historical data and Live price

Ravencoin

RVN

$ 0.017509 -2.841 %

0.0000005 BTC

MARKET CAP
139.275 M

24H VOLUME
16.185 M

CIRC.SUPPLY
7.954 B

MAX SUPPLY
21 B

RVN

USD

Rank109

1H -0.63 %

24H -2.84 %

7D 6.59 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/19/21	0.019	0.019	0.018	0.018	18,883,777.041	142,925,050.813
1/18/21	0.017	0.019	0.017	0.019	33,612,604.442	150,244,052.704
1/17/21	0.016	0.018	0.016	0.017	17,840,653.557	137,149,652.149
1/16/21	0.016	0.017	0.016	0.016	14,397,121.78	128,546,797.842
1/15/21	0.016	0.017	0.015	0.016	14,783,089.401	130,057,746.245
1/14/21	0.016	0.017	0.016	0.016	11,725,272.578	128,479,592.337
1/13/21	0.015	0.017	0.015	0.016	14,361,524.726	129,027,716.775
1/12/21	0.015	0.016	0.014	0.015	9,354,417.598	117,019,216.13
1/11/21	0.017	0.017	0.013	0.015	20,149,607.639	117,756,234.138
1/10/21	0.018	0.019	0.016	0.017	25,496,080.552	132,601,274.637
1/9/21	0.016	0.018	0.016	0.018	25,690,562.629	139,723,946.586
1/8/21	0.016	0.018	0.015	0.016	29,569,289.278	128,079,850.269
1/7/21	0.016	0.017	0.015	0.016	23,161,729.798	122,638,169.041
1/6/21	0.015	0.016	0.015	0.016	20,998,671.329	123,783,704.244
1/5/21	0.014	0.016	0.013	0.015	27,204,341.131	117,187,286.395
1/4/21	0.014	0.014	0.013	0.014	11,092,097.659	106,790,520.838
1/3/21	0.013	0.015	0.013	0.014	16,630,771.729	109,864,694.313
1/2/21	0.013	0.013	0.012	0.013	13,967,919.268	102,218,631.268
1/1/21	0.013	0.013	0.013	0.013	8,381,604.656	101,448,234.678
12/31/20	0.013	0.013	0.013	0.013	6,156,465.545	98,180,629.362
12/30/20	0.013	0.013	0.013	0.013	6,239,119.489	101,600,694.057
12/29/20	0.013	0.013	0.013	0.013	6,449,159.998	99,804,766.788
12/28/20	0.013	0.014	0.013	0.013	7,606,610.409	103,873,970.884
12/27/20	0.014	0.014	0.013	0.013	10,481,340.269	102,828,650.716
12/26/20	0.013	0.014	0.013	0.014	7,734,623.141	105,683,858.448
12/25/20	0.013	0.014	0.013	0.013	6,885,328.811	103,430,147.49
12/24/20	0.012	0.014	0.012	0.013	6,265,956.878	104,656,897.21
12/23/20	0.014	0.014	0.012	0.012	8,542,678.294	96,290,742.137
12/22/20	0.014	0.014	0.013	0.014	6,390,129.449	106,528,437.133
12/21/20	0.015	0.015	0.013	0.014	10,851,495.345	106,314,389.356
12/20/20	0.015	0.015	0.014	0.015	10,255,061.569	113,159,021.301
12/19/20	0.014	0.016	0.014	0.015	21,019,170.248	119,075,545.054
12/18/20	0.014	0.014	0.014	0.014	5,559,322.266	109,202,774.579
12/17/20	0.014	0.014	0.014	0.014	10,841,612.53	106,394,227.298
12/16/20	0.014	0.014	0.013	0.014	7,601,239.521	107,417,703.799
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

Similar Coins