Cap. de Mercado:

Ravencoin Ravencoin (RVN)

0.037046 USD (-3.56%)
0.00000583 BTC (-2.68%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
82,659,997 USD
13,003 BTC
Volume (24h)
6,660,712 USD
1,048 BTC
Fornecimento Circulante
2,231,295,000 RVN
Fornecimento Máximo
21,000,000,000 RVN

Dados históricos para Ravencoin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
12/11/2018 0.038962 0.038962 0.037065 0.037762 7,006,640 84,216,332
11/11/2018 0.039883 0.040040 0.037738 0.038529 9,941,930 85,650,856
10/11/2018 0.038444 0.041252 0.036964 0.039901 15,898,100 88,416,847
09/11/2018 0.041119 0.041649 0.037114 0.038544 14,802,400 85,130,671
08/11/2018 0.043741 0.043873 0.040925 0.040970 8,824,350 90,199,742
07/11/2018 0.042788 0.044989 0.042039 0.043799 13,923,900 96,114,057
06/11/2018 0.042851 0.043642 0.040873 0.042698 11,109,100 93,836,409
05/11/2018 0.046251 0.046705 0.041705 0.042783 20,804,400 93,275,073
04/11/2018 0.049243 0.050375 0.045104 0.046198 17,499,900 100,390,157
03/11/2018 0.047869 0.049168 0.046030 0.048807 15,543,100 105,713,061
02/11/2018 0.046948 0.051183 0.045006 0.047699 57,340,400 102,967,377
01/11/2018 0.040550 0.047534 0.039686 0.046979 27,604,500 101,077,608
31/10/2018 0.041940 0.045810 0.039282 0.040727 25,839,400 87,334,818
30/10/2018 0.046485 0.046753 0.039258 0.041351 25,327,800 88,374,937
29/10/2018 0.049547 0.049793 0.044622 0.046296 15,576,400 98,615,128
28/10/2018 0.051358 0.052055 0.047645 0.049659 32,365,800 105,423,894
27/10/2018 0.052843 0.052901 0.045399 0.050660 56,299,000 107,183,600
26/10/2018 0.053012 0.055351 0.051848 0.052997 36,956,100 111,748,203
25/10/2018 0.051805 0.056088 0.050122 0.052646 78,158,100 110,632,410
24/10/2018 0.045800 0.058498 0.043331 0.050404 90,776,200 105,559,713
23/10/2018 0.058568 0.060791 0.045543 0.045994 69,140,700 95,994,912
22/10/2018 0.042200 0.065749 0.041251 0.058590 175,353,000 121,871,093
21/10/2018 0.030779 0.045609 0.030779 0.042169 51,085,400 87,406,206
20/10/2018 0.027851 0.031479 0.026881 0.030646 8,415,480 63,301,105
19/10/2018 0.029651 0.031612 0.027950 0.027950 12,146,300 57,530,044
18/10/2018 0.027632 0.033954 0.027496 0.029616 40,571,500 60,747,781
17/10/2018 0.022995 0.030398 0.022537 0.028019 31,834,600 57,270,544
16/10/2018 0.018420 0.022387 0.018420 0.022210 7,884,130 45,237,495
15/10/2018 0.017808 0.019018 0.017277 0.018441 2,583,770 37,428,315
14/10/2018 0.019246 0.019402 0.017371 0.017732 3,121,890 35,861,236
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)