Ravencoin (RVN) historical data and Live price

ravencoin

Ravencoin

RVN
$ 0.024083 -6.261 % 0.0000012 BTC
MARKET CAP
252.227 M
24H VOLUME
17.444 M
CIRC.SUPPLY
10.473 B
MAX SUPPLY
21 B
Rank110
1H -0.95 %
24H -6.26 %
7D 13.61 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/220.0250.0260.0240.02413,335,144.07254,656,844.22
6/27/220.0250.0270.0250.02518,986,813.62264,730,249.33
6/26/220.0260.0260.0250.02518,834,567.35262,012,932.28
6/25/220.0240.0270.0230.02629,278,688.58268,504,488.22
6/24/220.0230.0250.0230.02416,483,629.68253,504,377.42
6/23/220.0210.0240.0210.02318,482,674.11245,813,354.64
6/22/220.0220.0220.020.02110,764,370.62222,847,907.41
6/21/220.0210.0230.0210.02211,955,262.25225,844,387.77
6/20/220.0210.0220.020.02111,115,217.83221,328,776.86
6/19/220.0190.0210.0190.02114,331,347.14217,725,669.94
6/18/220.0210.0210.0180.01918,286,283.71201,877,751.34
6/17/220.0190.0210.0190.02119,597,194.91216,157,662.12
6/16/220.0210.0240.0190.01949,284,927.94202,105,665.69
6/15/220.0190.0210.0170.02117,564,969.65223,192,724.73
6/14/220.020.020.0180.01918,049,431.27203,784,150.36
6/13/220.0220.0230.0190.0215,734,372.8209,469,975.84
6/12/220.0240.0240.0220.02312,567,207.03235,851,214.6
6/11/220.0250.0260.0230.0248,796,532.78249,317,997.22
6/10/220.0270.0270.0250.0259,744,797.25264,648,624.52
6/9/220.0280.0280.0270.0279,975,198.46282,950,364.43
6/8/220.0280.0280.0270.02810,329,595.81288,484,831.83
6/7/220.0290.0290.0260.02810,497,420.73291,309,684.87
6/6/220.0270.0290.0270.0298,155,924.77299,259,414.63
6/5/220.0270.0280.0270.0275,273,224.57284,535,584.76
6/4/220.0270.0270.0270.0275,586,011.05286,525,223.99
6/3/220.0280.0280.0270.0278,156,084.01285,471,919.2
6/2/220.0270.0280.0260.02810,093,891.44294,508,206.3
6/1/220.030.030.0260.02712,362,890.86280,092,598.78
5/31/220.030.0310.0290.0313,783,495.36310,905,315.97
5/30/220.0280.030.0280.0314,207,691.66316,264,520.58
5/29/220.0270.0280.0260.0288,208,339.6292,095,289
5/28/220.0260.0270.0260.02710,015,740.91277,574,395.81
5/27/220.0270.0270.0250.02610,626,407.07272,201,485.07
5/26/220.0290.030.0260.02713,347,651.97284,645,499.33
5/25/220.030.030.0290.02910,090,172.49306,044,288.73
5/24/220.0290.030.0280.0311,826,361.59311,359,057.23
5/23/220.0310.0320.0280.02916,833,360.19301,465,273.94
5/22/220.030.0310.0290.03113,492,015.56322,598,768.18
5/21/220.0290.030.0290.0312,674,266.9314,595,487.49
5/20/220.0310.0310.0280.02914,695,127.87308,151,767.95
5/19/220.0280.0310.0280.03117,558,188.37322,398,380.47
5/18/220.0320.0320.0280.02815,493,441.16297,465,053.99
5/17/220.030.0320.0290.03219,193,223.24331,214,568.68
5/16/220.0320.0320.0290.0341,147,957.47310,355,676.55
5/15/220.0310.0320.0290.03221,586,886.92339,670,652.35
5/14/220.0280.0310.0260.03126,766,469.77327,533,528.7
5/13/220.0250.0310.0250.02834,831,090.55288,276,325.99
5/12/220.0250.0280.020.02544,930,106.39265,033,091.53
5/11/220.0340.0350.0230.02549,674,203.69257,190,993.31
5/10/220.0320.0370.0310.03441,433,436.73355,156,267.06
5/9/220.0390.040.0330.03330,516,139.26340,428,196.07
5/8/220.0410.0410.0390.03918,340,881.82412,948,176.07
5/7/220.0430.0430.040.04115,409,488.52425,393,503.98
5/6/220.0430.0440.0410.04320,748,723.08448,128,852.01
5/5/220.0480.0490.0420.04330,180,360.94448,587,103.11
5/4/220.0430.0480.0430.04826,762,018.38506,673,021.89
5/3/220.0430.0450.0420.04321,515,661.39449,233,503.64
5/2/220.0440.0450.0420.04320,632,502.08455,221,611.32
5/1/220.0420.0440.0410.04424,268,405.91458,887,093.68
4/30/220.0460.0470.040.04224,809,608.07440,314,347.61
4/29/220.0490.0490.0460.04619,779,861.16485,815,067.34
4/28/220.0490.050.0480.04917,625,655.73509,668,370.34
4/27/220.0480.050.0470.04916,970,615.61515,632,144.68
4/26/220.0520.0520.0470.04821,290,437.42500,335,716.85
4/25/220.0510.0520.0480.05224,124,241.03541,331,327.1
4/24/220.0520.0530.0510.05115,187,299.72533,755,503.41
4/23/220.0540.0540.0520.05215,269,592.37546,953,003.41
4/22/220.0530.0550.0530.05420,076,956.62561,552,683.36
4/21/220.0550.0570.0520.05325,947,812.88556,089,141.93
4/20/220.0570.0570.0550.05519,224,704.34579,939,495.13
4/19/220.0550.0570.0550.05716,699,925.81594,280,508.82
4/18/220.0530.0550.0510.05527,169,719.84578,078,759.71
4/17/220.0560.0560.0530.05317,340,617.24552,914,135.86
4/16/220.0550.0560.0540.05613,455,689.02584,474,104.61
4/15/220.0540.0560.0540.05516,420,872.16580,990,087.41
4/14/220.0570.0580.0530.05419,763,428.22569,560,042.62
4/13/220.0550.0570.0540.05719,743,379.95594,325,722.1
4/12/220.0520.0560.0520.05526,263,667.4573,726,896.07
4/11/220.0580.0580.0520.05234,271,852.7549,185,409.09
4/10/220.060.0610.0580.05821,483,460.44605,050,990.52
4/9/220.0580.060.0580.0624,305,370.11632,007,590.69
4/8/220.0620.0630.0570.05826,363,205.71602,968,817.03
4/7/220.0590.0630.0590.06228,461,593.64651,407,250.59
4/6/220.0680.0680.0590.05951,082,549.43621,393,085.11
4/5/220.070.0720.0680.06833,474,637.39710,364,331.59
4/4/220.0730.0730.0670.0738,598,644.26730,362,301.46
4/3/220.0710.0740.070.07332,111,722.25763,957,406.47
4/2/220.0730.0750.0710.07154,695,812.97743,650,174.04
4/1/220.0690.0730.0660.07357,101,361.8767,354,304.53
3/31/220.070.0760.0680.06991,806,343.27726,725,782.85