Market Cap:

Ravencoin Ravencoin (RVN)

0.014650 USD (-4.05%)
0.00000226 BTC (-5.40%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
27,104,912 USD
4,177 BTC
Volume (24h)
477,447 USD
73.57 BTC
Circulating Supply
1,850,165,000 RVN
Max Supply
21,000,000,000 RVN

Historical data for Ravencoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.015410 0.015569 0.014864 0.015300 292,622 28,297,173
Sep 18, 2018 0.015395 0.015793 0.014808 0.015390 456,849 28,158,653
Sep 17, 2018 0.014989 0.015940 0.014717 0.015241 564,120 27,310,100
Sep 16, 2018 0.015206 0.015206 0.014523 0.014950 276,099 27,595,120
Sep 15, 2018 0.015249 0.015485 0.014889 0.015182 339,237 27,564,431
Sep 14, 2018 0.015749 0.015897 0.014751 0.015230 407,022 28,356,707
Sep 13, 2018 0.014663 0.016195 0.014663 0.015758 474,133 26,295,635
Sep 12, 2018 0.016255 0.016474 0.014930 0.015030 454,423 29,034,783
Sep 11, 2018 0.017057 0.017289 0.015632 0.016308 397,283 30,346,167
Sep 10, 2018 0.017079 0.017321 0.016734 0.017064 265,340 30,264,355
Sep 09, 2018 0.016835 0.017618 0.016159 0.017086 240,020 29,710,611
Sep 08, 2018 0.018359 0.018485 0.016764 0.016840 265,151 32,267,811
Sep 07, 2018 0.018693 0.018963 0.018283 0.018326 309,697 32,720,991
Sep 06, 2018 0.019768 0.019768 0.017982 0.018708 510,888 34,460,786
Sep 05, 2018 0.022437 0.022648 0.019737 0.019737 262,242 38,953,113
Sep 04, 2018 0.022680 0.023696 0.021503 0.022428 801,959 39,212,047
Sep 03, 2018 0.022418 0.023032 0.020728 0.022680 565,939 38,600,545
Sep 02, 2018 0.023415 0.023479 0.022233 0.022401 445,697 40,148,674
Sep 01, 2018 0.023044 0.023501 0.022425 0.023347 603,001 39,349,787
Aug 31, 2018 0.024405 0.024452 0.022653 0.023148 642,820 41,496,229
Aug 30, 2018 0.022933 0.024550 0.022908 0.024354 1,156,580 38,830,777
Aug 29, 2018 0.022977 0.024058 0.021503 0.022930 913,828 38,853,405
Aug 28, 2018 0.020505 0.023756 0.020269 0.022926 976,536 34,637,521
Aug 27, 2018 0.018513 0.021057 0.018287 0.020556 1,240,030 31,247,443
Aug 26, 2018 0.017574 0.019182 0.016997 0.018318 424,256 29,641,706
Aug 25, 2018 0.017341 0.017873 0.016126 0.017605 247,847 29,226,249
Aug 24, 2018 0.017474 0.017892 0.015587 0.017359 587,075 29,421,426
Aug 23, 2018 0.017497 0.018026 0.016633 0.017420 468,154 29,264,482
Aug 22, 2018 0.017096 0.019248 0.016923 0.017343 519,339 28,572,116
Aug 21, 2018 0.017913 0.018462 0.016502 0.017212 581,840 29,914,982
* Earliest data in range (UTC time)
** Latest data in range (UTC time)