Ravencoin Ravencoin (RVN)

Add to Watchlist
Market Cap: $ 1 102 469 503
Coin
Mineable
RVN/USD $ 0.13461230
RVN/BTC 0.000019 BTC
  • 1 hour +1.39%
  • 1 day -8.98%
  • 1 week -34.93%
Date Open High Low Close Volume
28.02.2021 $ 0.14194000 $ 0.14194000 $ 0.11657000 $ 0.13530000 $ 173 720 434.90
27.02.2021 $ 0.15499000 $ 0.16175000 $ 0.13629000 $ 0.14203000 $ 105 338 515.50
26.02.2021 $ 0.16269000 $ 0.17198000 $ 0.14770000 $ 0.15500000 $ 88 633 049.40
25.02.2021 $ 0.18129000 $ 0.19150000 $ 0.15986000 $ 0.16280000 $ 105 492 407.60
24.02.2021 $ 0.17968000 $ 0.19800000 $ 0.16410000 $ 0.18101000 $ 169 963 753.10
23.02.2021 $ 0.19976000 $ 0.20010000 $ 0.13758000 $ 0.17943000 $ 359 698 510.90
22.02.2021 $ 0.20760000 $ 0.23000000 $ 0.15010000 $ 0.19976000 $ 388 386 498.90
21.02.2021 $ 0.22532000 $ 0.25000000 $ 0.18717000 $ 0.20753000 $ 567 292 516.30
20.02.2021 $ 0.14526000 $ 0.29293000 $ 0.13894000 $ 0.22557000 $ 1 350 161 722.50
19.02.2021 $ 0.10025000 $ 0.18600000 $ 0.09601000 $ 0.14543000 $ 571 725 983.60
18.02.2021 $ 0.07392000 $ 0.10100000 $ 0.07392000 $ 0.10024000 $ 135 449 192.30
17.02.2021 $ 0.07875000 $ 0.08062000 $ 0.07180000 $ 0.07400000 $ 69 945 267.10
16.02.2021 $ 0.07469000 $ 0.08275000 $ 0.07215000 $ 0.07875000 $ 74 482 845.90
15.02.2021 $ 0.07250000 $ 0.08449000 $ 0.06229000 $ 0.07469000 $ 229 636 280.50
14.02.2021 $ 0.05790000 $ 0.08863000 $ 0.05661000 $ 0.07272000 $ 604 982 438.10
13.02.2021 $ 0.05002000 $ 0.05980000 $ 0.04978000 $ 0.05786000 $ 155 241 146.80
12.02.2021 $ 0.04829000 $ 0.05227000 $ 0.04663000 $ 0.05002000 $ 73 427 712.00
11.02.2021 $ 0.04949000 $ 0.05064000 $ 0.04618000 $ 0.04817000 $ 92 245 048.80
10.02.2021 $ 0.04210000 $ 0.05389000 $ 0.04204000 $ 0.04949000 $ 226 934 203.10
09.02.2021 $ 0.03485000 $ 0.04456000 $ 0.03461000 $ 0.04204000 $ 184 036 867.90
08.02.2021 $ 0.03183000 $ 0.03622000 $ 0.03102000 $ 0.03483000 $ 163 950 121.30
07.02.2021 $ 0.03112000 $ 0.03320000 $ 0.02801000 $ 0.03188000 $ 129 350 528.90
06.02.2021 $ 0.03044000 $ 0.03368000 $ 0.02769000 $ 0.03112000 $ 124 494 694.10
05.02.2021 $ 0.02598000 $ 0.03191000 $ 0.02580000 $ 0.03046000 $ 191 163 457.40
04.02.2021 $ 0.02476000 $ 0.02759000 $ 0.02400000 $ 0.02597000 $ 167 697 964.10
03.02.2021 $ 0.02481000 $ 0.02560000 $ 0.02420000 $ 0.02479000 $ 102 497 579.60
02.02.2021 $ 0.02390000 $ 0.02587000 $ 0.02343000 $ 0.02478000 $ 133 609 442.30
01.02.2021 $ 0.02454000 $ 0.02638000 $ 0.02266000 $ 0.02390000 $ 242 557 912.50
31.01.2021 $ 0.02327000 $ 0.02790000 $ 0.02226000 $ 0.02450000 $ 540 379 553.60
30.01.2021 $ 0.02682000 $ 0.04090000 $ 0.02231000 $ 0.02332000 $ 1 625 019 128.80