RVN
Ravencoin Rank 100
Website
Twitter
12,156,804,605 RVN
Buy / Sell
Get Wallet
Ravencoin
Ravencoin Price $ 0.0323
$ 0.0323
Ravencoin 24h Vol
$19,015,176
$19,015,176
Ravencoin Market Cap $392,357,123
$392,357,123
24h Vol
820 BTC 1 H
0.54 %
24 H
-6.63 %
7 d
3.00 %
Today Ravencoin price in US dollars is currently
0.0323
USD, and if converted to Bitcoin is
0.00000139
BTC. A total of 12,156,804,605 RVN are currently circulating in the Market. Ravencoin price is currently experiencing a change of -6.63 %, and check here all cryptocurrency. Over the past 24 hours 0.190 M US dollars Ravencoin have been traded on Crypto Exchanges. Get Ravencoin's progress by adding it to your favourites and creating a free portfolio.
Full Name
Ravencoin
Symbol
RVN
Algorithm
X16R
BTC Price
0.00000139 BTC
BTC Market
16,922 BTC
BTC 24h Vol
820 BTC
Total Coins Mined
12,156,804,605 RVN
1h
0.54 %
24h
-6.63 %
7d
3.00 %
Twitter
Website
Share Ravencoin Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-06-30 | $0.0574 | $0.0564 | $0.0584 | $0.0527 |
| 2021-07-01 | $0.0564 | $0.0541 | $0.0567 | $0.0525 |
| 2021-07-02 | $0.0541 | $0.0548 | $0.0552 | $0.0520 |
| 2021-07-03 | $0.0548 | $0.0559 | $0.0566 | $0.0536 |
| 2021-07-04 | $0.0559 | $0.0556 | $0.0570 | $0.0541 |
| 2021-07-05 | $0.0556 | $0.0527 | $0.0556 | $0.0514 |
| 2021-07-06 | $0.0527 | $0.0536 | $0.0552 | $0.0524 |
| 2021-07-07 | $0.0536 | $0.0534 | $0.0556 | $0.0526 |
| 2021-07-08 | $0.0534 | $0.0504 | $0.0536 | $0.0486100 |
| 2021-07-09 | $0.0504 | $0.0524 | $0.0533 | $0.0475000 |
| 2021-07-10 | $0.0524 | $0.0506 | $0.0531 | $0.0498100 |
| 2021-07-11 | $0.0506 | $0.0520 | $0.0524 | $0.0498000 |
| 2021-07-12 | $0.0520 | $0.0507 | $0.0532 | $0.0497000 |
| 2021-07-13 | $0.0507 | $0.0502 | $0.0518 | $0.0488000 |
| 2021-07-14 | $0.0502 | $0.0526 | $0.0544 | $0.0471200 |
| 2021-07-15 | $0.0526 | $0.0511 | $0.0540 | $0.0498100 |
| 2021-07-16 | $0.0511 | $0.0536 | $0.0618 | $0.0505 |
| 2021-07-17 | $0.0536 | $0.0617 | $0.0650 | $0.0535 |
| 2021-07-18 | $0.0617 | $0.0577 | $0.0650 | $0.0570 |
| 2021-07-19 | $0.0577 | $0.0522 | $0.0581 | $0.0514 |
| 2021-07-20 | $0.0522 | $0.0510 | $0.0532 | $0.0482000 |
| 2021-07-21 | $0.0510 | $0.0537 | $0.0548 | $0.0501 |
| 2021-07-22 | $0.0537 | $0.0547 | $0.0554 | $0.0525 |
| 2021-07-23 | $0.0547 | $0.0574 | $0.0574 | $0.0541 |
| 2021-07-24 | $0.0574 | $0.0572 | $0.0574 | $0.0572 |
| 2021-07-25 | $0.0570 | $0.0600 | $0.0605 | $0.0553 |
| 2021-07-26 | $0.0600 | $0.0597 | $0.0648 | $0.0587 |
| 2021-07-27 | $0.0593 | $0.0593 | $0.0593 | $0.0592 |
| 2021-08-03 | $0.0659 | $0.0724 | $0.0742 | $0.0627 |
| 2021-08-04 | $0.0724 | $0.0740 | $0.0748 | $0.0701 |
| 2021-08-05 | $0.0740 | $0.0735 | $0.0740 | $0.0735 |
| 2021-08-07 | $0.0993900 | $0.0976 | $0.1050000 | $0.0919 |
| 2021-08-08 | $0.0976 | $0.0912 | $0.0996700 | $0.0898 |
| 2021-08-09 | $0.0912 | $0.1139000 | $0.1199000 | $0.0875 |
| 2021-08-10 | $0.1139000 | $0.1363000 | $0.1419000 | $0.1125000 |
| 2021-08-11 | $0.1363000 | $0.1546000 | $0.1785000 | $0.1313000 |
| 2021-08-12 | $0.1546000 | $0.1543000 | $0.1546000 | $0.1540000 |
| 2021-08-13 | $0.1506000 | $0.1558000 | $0.1642000 | $0.1469000 |
| 2021-08-14 | $0.1553000 | $0.1502000 | $0.1614000 | $0.1468000 |
| 2021-08-15 | $0.1502000 | $0.1509000 | $0.1510000 | $0.1502000 |
| 2021-08-16 | $0.1468000 | $0.1402000 | $0.1575000 | $0.1390000 |
| 2021-08-17 | $0.1402000 | $0.1401000 | $0.1402000 | $0.1401000 |
| 2021-08-20 | $0.1411000 | $0.1442000 | $0.1487000 | $0.1376000 |
| 2021-08-21 | $0.1442000 | $0.1387000 | $0.1468000 | $0.1368000 |
| 2021-08-22 | $0.1387000 | $0.1399000 | $0.1414000 | $0.1344000 |
| 2021-08-23 | $0.1399000 | $0.1465000 | $0.1598000 | $0.1397000 |
| 2021-08-24 | $0.1465000 | $0.1333000 | $0.1506000 | $0.1308000 |
| 2021-08-25 | $0.1333000 | $0.1365000 | $0.1387000 | $0.1277000 |
| 2021-08-26 | $0.1365000 | $0.1251000 | $0.1399000 | $0.1232000 |
| 2021-08-27 | $0.1251000 | $0.1357000 | $0.1359000 | $0.1190000 |
| 2021-08-28 | $0.1357000 | $0.1302000 | $0.1358000 | $0.1293000 |
| 2021-08-29 | $0.1302000 | $0.1306000 | $0.1306000 | $0.1302000 |
| 2021-08-31 | $0.1261000 | $0.1287000 | $0.1312000 | $0.1250000 |
| 2021-09-01 | $0.1287000 | $0.1356000 | $0.1369000 | $0.1256000 |
| 2021-09-02 | $0.1356000 | $0.1349000 | $0.1402000 | $0.1331000 |
| 2021-09-03 | $0.1349000 | $0.1380000 | $0.1440000 | $0.1311000 |
| 2021-09-04 | $0.1380000 | $0.1554000 | $0.1668000 | $0.1365000 |
| 2021-09-05 | $0.1554000 | $0.1525000 | $0.1571000 | $0.1452000 |
| 2021-09-06 | $0.1525000 | $0.1447000 | $0.1525000 | $0.1361000 |
| 2021-09-07 | $0.1447000 | $0.1176000 | $0.1451000 | $0.1017000 |
| 2021-09-08 | $0.1176000 | $0.1204000 | $0.1235000 | $0.1058000 |
| 2021-09-09 | $0.1204000 | $0.1201000 | $0.1241000 | $0.1151000 |
| 2021-09-10 | $0.1201000 | $0.1148000 | $0.1241000 | $0.1100000 |
| 2021-09-11 | $0.1148000 | $0.1176000 | $0.1224000 | $0.1126000 |
| 2021-09-12 | $0.1176000 | $0.1202000 | $0.1222000 | $0.1141000 |
| 2021-09-13 | $0.1202000 | $0.1142000 | $0.1211000 | $0.1084000 |
| 2021-09-14 | $0.1142000 | $0.1145000 | $0.1145000 | $0.1142000 |
| 2021-09-15 | $0.1180000 | $0.1205000 | $0.1233000 | $0.1166000 |
| 2021-09-16 | $0.1205000 | $0.1175000 | $0.1208000 | $0.1147000 |
| 2021-09-17 | $0.1175000 | $0.1173000 | $0.1175000 | $0.1173000 |
| 2021-12-03 | $0.1058000 | $0.1050000 | $0.1175000 | $0.1026000 |
| 2021-12-04 | $0.1050000 | $0.0926 | $0.1054000 | $0.0731 |
| 2021-12-05 | $0.0926 | $0.0894 | $0.0947 | $0.0845 |
| 2021-12-06 | $0.0894 | $0.0920 | $0.0929 | $0.0826 |
| 2021-12-07 | $0.0920 | $0.0920 | $0.0963 | $0.0903 |
| 2021-12-08 | $0.0920 | $0.0928 | $0.0949 | $0.0881 |
| 2021-12-09 | $0.0928 | $0.0849 | $0.0936 | $0.0847 |
| 2021-12-10 | $0.0849 | $0.0823 | $0.0888 | $0.0819 |
| 2021-12-11 | $0.0823 | $0.0878 | $0.0904 | $0.0805 |
| 2021-12-12 | $0.0878 | $0.0888 | $0.0903 | $0.0864 |
| 2021-12-13 | $0.0888 | $0.0802 | $0.0892 | $0.0784 |
| 2021-12-14 | $0.0802 | $0.0843 | $0.0847 | $0.0790 |
| 2021-12-15 | $0.0843 | $0.0871 | $0.0878 | $0.0800 |
| 2021-12-16 | $0.0871 | $0.0870 | $0.0871 | $0.0870 |
| 2021-12-31 | $0.0950 | $0.0984 | $0.1065000 | $0.0932 |
| 2022-01-01 | $0.0984 | $0.1070000 | $0.1080000 | $0.0984 |
| 2022-01-02 | $0.1070000 | $0.1019000 | $0.1071000 | $0.1014000 |
| 2022-01-03 | $0.1019000 | $0.1088000 | $0.1091000 | $0.0991100 |
| 2022-01-04 | $0.1088000 | $0.1336000 | $0.1398000 | $0.1087000 |
| 2022-01-05 | $0.1336000 | $0.1185000 | $0.1385000 | $0.1100000 |
| 2022-01-06 | $0.1185000 | $0.1260000 | $0.1301000 | $0.1119000 |
| 2022-01-07 | $0.1260000 | $0.1087000 | $0.1265000 | $0.1077000 |
| 2022-01-08 | $0.1087000 | $0.0957 | $0.1117000 | $0.0936 |
| 2022-01-09 | $0.0957 | $0.0984 | $0.1027000 | $0.0948 |
| 2022-01-10 | $0.0984 | $0.0907 | $0.1007000 | $0.0852 |
| 2022-01-11 | $0.0907 | $0.0946 | $0.0954 | $0.0894 |
| 2022-01-12 | $0.0946 | $0.1028000 | $0.1058000 | $0.0936 |
| 2022-01-13 | $0.1028000 | $0.0950 | $0.1036000 | $0.0946 |
| 2022-01-14 | $0.0950 | $0.1020000 | $0.1040000 | $0.0926 |
| 2022-01-15 | $0.1020000 | $0.0983 | $0.1029000 | $0.0976 |
| 2022-01-16 | $0.0983 | $0.0960 | $0.0990000 | $0.0951 |
| 2022-01-17 | $0.0960 | $0.0902 | $0.0962 | $0.0882 |
| 2022-01-18 | $0.0902 | $0.0879 | $0.0911 | $0.0857 |
| 2022-01-19 | $0.0879 | $0.0880 | $0.0881 | $0.0878 |
| 2022-01-21 | $0.0788 | $0.0674 | $0.0798 | $0.0655 |
| 2022-01-22 | $0.0674 | $0.0615 | $0.0688 | $0.0522 |
| 2022-01-23 | $0.0615 | $0.0653 | $0.0677 | $0.0604 |
| 2022-01-24 | $0.0653 | $0.0651 | $0.0653 | $0.0650 |
| 2022-01-31 | $0.0689 | $0.0702 | $0.0706 | $0.0651 |
| 2022-02-01 | $0.0702 | $0.0700 | $0.0702 | $0.0700 |
| 2022-02-04 | $0.0667 | $0.0724 | $0.0727 | $0.0664 |
| 2022-02-05 | $0.0724 | $0.0750 | $0.0769 | $0.0719 |
| 2022-02-06 | $0.0750 | $0.0754 | $0.0769 | $0.0721 |
| 2022-02-07 | $0.0754 | $0.0758 | $0.0758 | $0.0754 |
| 2022-02-08 | $0.0780 | $0.0769 | $0.0808 | $0.0725 |
| 2022-02-09 | $0.0769 | $0.0764 | $0.0773 | $0.0741 |
| 2022-02-10 | $0.0764 | $0.0762 | $0.0764 | $0.0761 |
| 2022-02-12 | $0.0668 | $0.0673 | $0.0694 | $0.0644 |
| 2022-02-13 | $0.0673 | $0.0672 | $0.0673 | $0.0672 |
| 2022-02-16 | $0.0699 | $0.0674 | $0.0699 | $0.0661 |
| 2022-02-17 | $0.0674 | $0.0676 | $0.0676 | $0.0674 |
| 2022-02-21 | $0.0570 | $0.0511 | $0.0600 | $0.0507 |
| 2022-02-22 | $0.0511 | $0.0548 | $0.0550 | $0.0496600 |
| 2022-02-23 | $0.0548 | $0.0547 | $0.0548 | $0.0546 |
| 2022-03-01 | $0.0628 | $0.0625 | $0.0641 | $0.0608 |
| 2022-03-02 | $0.0625 | $0.0598 | $0.0628 | $0.0591 |
| 2022-03-03 | $0.0598 | $0.0600 | $0.0600 | $0.0598 |
| 2022-03-04 | $0.0570 | $0.0521 | $0.0570 | $0.0518 |
| 2022-03-05 | $0.0521 | $0.0544 | $0.0553 | $0.0508 |
| 2022-03-06 | $0.0548 | $0.0544 | $0.0548 | $0.0543 |
| 2022-03-07 | $0.0511 | $0.0515 | $0.0546 | $0.0494300 |
| 2022-03-08 | $0.0515 | $0.0515 | $0.0538 | $0.0504 |
| 2022-03-09 | $0.0515 | $0.0515 | $0.0515 | $0.0515 |
| 2022-03-10 | $0.0552 | $0.0524 | $0.0556 | $0.0506 |
| 2022-03-11 | $0.0524 | $0.0523 | $0.0524 | $0.0522 |
| 2022-03-17 | $0.0525 | $0.0513 | $0.0531 | $0.0510 |
| 2022-03-18 | $0.0513 | $0.0537 | $0.0538 | $0.0504 |
| 2022-03-19 | $0.0537 | $0.0591 | $0.0654 | $0.0536 |
| 2022-03-20 | $0.0591 | $0.0599 | $0.0600 | $0.0591 |
| 2022-03-21 | $0.0549 | $0.0565 | $0.0584 | $0.0534 |
| 2022-03-22 | $0.0565 | $0.0571 | $0.0606 | $0.0557 |
| 2022-03-23 | $0.0571 | $0.0630 | $0.0646 | $0.0567 |
| 2022-03-24 | $0.0630 | $0.0632 | $0.0632 | $0.0629 |
| 2022-03-31 | $0.0699 | $0.0696 | $0.0785 | $0.0677 |
| 2022-04-01 | $0.0696 | $0.0729 | $0.0737 | $0.0660 |
| 2022-04-02 | $0.0729 | $0.0711 | $0.0757 | $0.0707 |
| 2022-04-03 | $0.0711 | $0.0730 | $0.0738 | $0.0697 |
| 2022-04-04 | $0.0730 | $0.0699 | $0.0730 | $0.0669 |
| 2022-04-05 | $0.0699 | $0.0677 | $0.0720 | $0.0674 |
| 2022-04-06 | $0.0677 | $0.0592 | $0.0677 | $0.0589 |
| 2022-04-07 | $0.0592 | $0.0622 | $0.0627 | $0.0585 |
| 2022-04-08 | $0.0622 | $0.0576 | $0.0627 | $0.0569 |
| 2022-04-09 | $0.0576 | $0.0602 | $0.0605 | $0.0575 |
| 2022-04-10 | $0.0602 | $0.0575 | $0.0608 | $0.0572 |
| 2022-04-11 | $0.0575 | $0.0524 | $0.0583 | $0.0515 |
| 2022-04-12 | $0.0524 | $0.0549 | $0.0556 | $0.0519 |
| 2022-04-13 | $0.0549 | $0.0568 | $0.0574 | $0.0539 |
| 2022-04-14 | $0.0568 | $0.0567 | $0.0568 | $0.0567 |
| 2022-04-15 | $0.0543 | $0.0555 | $0.0556 | $0.0536 |
| 2022-04-16 | $0.0555 | $0.0555 | $0.0555 | $0.0555 |
| 2022-04-17 | $0.0558 | $0.0528 | $0.0559 | $0.0523 |
| 2022-04-18 | $0.0528 | $0.0552 | $0.0553 | $0.0504 |
| 2022-04-19 | $0.0552 | $0.0569 | $0.0569 | $0.0545 |
| 2022-04-20 | $0.0569 | $0.0555 | $0.0574 | $0.0544 |
| 2022-04-21 | $0.0555 | $0.0531 | $0.0574 | $0.0515 |
| 2022-04-22 | $0.0531 | $0.0535 | $0.0550 | $0.0527 |
| 2022-04-23 | $0.0535 | $0.0534 | $0.0535 | $0.0534 |
| 2022-05-01 | $0.0418400 | $0.0437900 | $0.0443200 | $0.0406100 |
| 2022-05-02 | $0.0437900 | $0.0437900 | $0.0437900 | $0.0437900 |
| 2022-05-05 | $0.0484000 | $0.0428000 | $0.0490000 | $0.0417400 |
| 2022-05-06 | $0.0428000 | $0.0427000 | $0.0437900 | $0.0410000 |
| 2022-05-07 | $0.0427000 | $0.0428000 | $0.0428000 | $0.0427000 |
| 2022-05-08 | $0.0405000 | $0.0391000 | $0.0410000 | $0.0385300 |
| 2022-05-09 | $0.0391000 | $0.0394000 | $0.0394000 | $0.0391000 |
| 2022-05-13 | $0.0251200 | $0.0273000 | $0.0309800 | $0.0246200 |
| 2022-05-14 | $0.0273000 | $0.0271000 | $0.0274000 | $0.0271000 |
| 2022-05-16 | $0.0325000 | $0.0295000 | $0.0325000 | $0.0290300 |
| 2022-05-17 | $0.0295000 | $0.0314000 | $0.0323000 | $0.0291000 |
| 2022-05-18 | $0.0314000 | $0.0316000 | $0.0316000 | $0.0314000 |
| 2022-06-08 | $0.0277000 | $0.0275000 | $0.0283100 | $0.0268000 |
| 2022-06-09 | $0.0274700 | $0.0271300 | $0.0275000 | $0.0271300 |
| 2022-06-11 | $0.0252000 | $0.0237900 | $0.0262000 | $0.0230300 |
| 2022-06-12 | $0.0237900 | $0.0237000 | $0.0237900 | $0.0237000 |
| 2022-06-21 | $0.0212000 | $0.0216000 | $0.0227000 | $0.0208000 |
| 2022-06-22 | $0.0216000 | $0.0212000 | $0.0219000 | $0.0203000 |
| 2022-06-23 | $0.0211500 | $0.0210900 | $0.0211900 | $0.0210900 |
| 2022-06-25 | $0.0242000 | $0.0256000 | $0.0266900 | $0.0233000 |
| 2022-06-26 | $0.0256000 | $0.0250000 | $0.0265000 | $0.0247000 |
| 2022-06-27 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
| 2022-07-02 | $0.0232000 | $0.0231000 | $0.0235000 | $0.0225000 |
| 2022-07-03 | $0.0231000 | $0.0230000 | $0.0233000 | $0.0224000 |
| 2022-07-04 | $0.0230000 | $0.0235000 | $0.0235000 | $0.0214100 |
| 2022-07-05 | $0.0235000 | $0.0230000 | $0.0239000 | $0.0223000 |
| 2022-07-06 | $0.0227800 | $0.0228200 | $0.0228200 | $0.0227800 |
| 2022-07-07 | $0.0235000 | $0.0245000 | $0.0250800 | $0.0234000 |
| 2022-07-08 | $0.0248500 | $0.0244300 | $0.0249100 | $0.0244200 |
| 2022-07-09 | $0.0243000 | $0.0246000 | $0.0251700 | $0.0243000 |
| 2022-07-10 | $0.0246000 | $0.0246000 | $0.0246100 | $0.0243700 |
| 2022-07-17 | $0.0229000 | $0.0236000 | $0.0244900 | $0.0227000 |
| 2022-07-18 | $0.0235000 | $0.0237200 | $0.0237200 | $0.0234600 |
| 2022-07-22 | $0.0281000 | $0.0265000 | $0.0288300 | $0.0264100 |
| 2022-07-23 | $0.0265000 | $0.0266100 | $0.0274000 | $0.0255300 |
| 2022-07-24 | $0.0266100 | $0.0267200 | $0.0282500 | $0.0264000 |
| 2022-07-25 | $0.0268800 | $0.0268400 | $0.0269100 | $0.0268400 |
| 2022-07-26 | $0.0250800 | $0.0246100 | $0.0264000 | $0.0236000 |
| 2022-07-27 | $0.0246100 | $0.0274100 | $0.0275000 | $0.0241000 |
| 2022-07-28 | $0.0274100 | $0.0331000 | $0.0366800 | $0.0272000 |
| 2022-07-29 | $0.0331000 | $0.0383100 | $0.0428900 | $0.0324000 |
| 2022-07-30 | $0.0383100 | $0.0420300 | $0.0466700 | $0.0361100 |
| 2022-07-31 | $0.0420300 | $0.0373000 | $0.0421200 | $0.0371700 |
| 2022-08-01 | $0.0373000 | $0.0387000 | $0.0498100 | $0.0366500 |
| 2022-08-02 | $0.0387000 | $0.0359000 | $0.0394500 | $0.0350000 |
| 2022-08-03 | $0.0359000 | $0.0360300 | $0.0382000 | $0.0351000 |
| 2022-08-04 | $0.0360300 | $0.0353100 | $0.0374600 | $0.0347000 |
| 2022-08-05 | $0.0353100 | $0.0393900 | $0.0401300 | $0.0351200 |
| 2022-08-06 | $0.0393900 | $0.0381300 | $0.0396100 | $0.0377200 |
| 2022-08-07 | $0.0381300 | $0.0395100 | $0.0401800 | $0.0372100 |
| 2022-08-08 | $0.0395100 | $0.0383900 | $0.0403700 | $0.0375500 |
| 2022-08-09 | $0.0383900 | $0.0357000 | $0.0384900 | $0.0347900 |
| 2022-08-10 | $0.0357000 | $0.0371000 | $0.0377000 | $0.0347000 |
| 2022-08-11 | $0.0371000 | $0.0401000 | $0.0423600 | $0.0370100 |
| 2022-08-12 | $0.0401000 | $0.0399000 | $0.0404000 | $0.0382200 |
| 2022-08-13 | $0.0399000 | $0.0387000 | $0.0405000 | $0.0386000 |
| 2022-08-14 | $0.0387000 | $0.0368000 | $0.0399000 | $0.0365000 |
| 2022-08-15 | $0.0368000 | $0.0369000 | $0.0385400 | $0.0359800 |
| 2022-08-16 | $0.0369000 | $0.0360000 | $0.0372000 | $0.0357000 |
| 2022-08-17 | $0.0360000 | $0.0344600 | $0.0374000 | $0.0335000 |
| 2022-08-18 | $0.0344600 | $0.0324300 | $0.0350000 | $0.0323100 |
| 2022-08-19 | $0.0324300 | $0.0298900 | $0.0324300 | $0.0293900 |
| 2022-08-20 | $0.0298900 | $0.0293800 | $0.0312800 | $0.0285000 |
| 2022-08-21 | $0.0293800 | $0.0320000 | $0.0322800 | $0.0293000 |
| 2022-08-22 | $0.0320000 | $0.0306100 | $0.0320000 | $0.0295000 |
| 2022-08-23 | $0.0306100 | $0.0318000 | $0.0319700 | $0.0297800 |
| 2022-08-24 | $0.0318000 | $0.0321000 | $0.0334900 | $0.0308500 |
| 2022-08-25 | $0.0321000 | $0.0332000 | $0.0336000 | $0.0321000 |
| 2022-08-26 | $0.0332000 | $0.0294600 | $0.0336900 | $0.0294600 |
| 2022-08-27 | $0.0294600 | $0.0287000 | $0.0297000 | $0.0284900 |
| 2022-08-28 | $0.0287000 | $0.0272200 | $0.0294000 | $0.0272200 |
| 2022-08-29 | $0.0271800 | $0.0272400 | $0.0272900 | $0.0271700 |
| 2022-08-31 | $0.0287000 | $0.0284100 | $0.0300100 | $0.0284000 |
| 2022-09-01 | $0.0286700 | $0.0285100 | $0.0287100 | $0.0284100 |
| 2022-09-04 | $0.0288900 | $0.0345900 | $0.0376000 | $0.0287000 |
| 2022-09-05 | $0.0345900 | $0.0383000 | $0.0392800 | $0.0319000 |
| 2022-09-06 | $0.0383000 | $0.0369200 | $0.0422900 | $0.0363000 |
| 2022-09-07 | $0.0369200 | $0.0367100 | $0.0384700 | $0.0349000 |
| 2022-09-08 | $0.0367100 | $0.0367000 | $0.0382900 | $0.0349000 |
| 2022-09-09 | $0.0367000 | $0.0561 | $0.0624 | $0.0365000 |
| 2022-09-10 | $0.0561 | $0.0573 | $0.0597 | $0.0498400 |
| 2022-09-11 | $0.0573 | $0.0515 | $0.0574 | $0.0504 |
| 2022-09-12 | $0.0515 | $0.0678 | $0.0733 | $0.0508 |
| 2022-09-13 | $0.0678 | $0.0601 | $0.0687 | $0.0570 |
| 2022-09-14 | $0.0601 | $0.0707 | $0.0771 | $0.0598 |
| 2022-09-15 | $0.0707 | $0.0553 | $0.0707 | $0.0544 |
| 2022-09-16 | $0.0553 | $0.0506 | $0.0571 | $0.0482800 |
| 2022-09-17 | $0.0506 | $0.0502 | $0.0506 | $0.0502 |
| 2022-09-18 | $0.0486100 | $0.0410000 | $0.0502 | $0.0407000 |
| 2022-09-19 | $0.0410000 | $0.0419000 | $0.0433700 | $0.0399000 |
| 2022-09-20 | $0.0419000 | $0.0392000 | $0.0423900 | $0.0377400 |
| 2022-09-21 | $0.0392000 | $0.0383000 | $0.0421900 | $0.0364200 |
| 2022-09-22 | $0.0383000 | $0.0401000 | $0.0418000 | $0.0383000 |
| 2022-09-23 | $0.0401000 | $0.0391000 | $0.0421900 | $0.0373000 |
| 2022-09-24 | $0.0391000 | $0.0406000 | $0.0412900 | $0.0382000 |
| 2022-09-25 | $0.0406000 | $0.0377000 | $0.0418000 | $0.0371000 |
| 2022-09-26 | $0.0377000 | $0.0374000 | $0.0401000 | $0.0363000 |
| 2022-09-27 | $0.0374000 | $0.0364000 | $0.0390000 | $0.0358000 |
| 2022-09-28 | $0.0364000 | $0.0357000 | $0.0368000 | $0.0345000 |
| 2022-09-29 | $0.0357000 | $0.0361000 | $0.0382000 | $0.0350000 |
| 2022-09-30 | $0.0361000 | $0.0354000 | $0.0362000 | $0.0350000 |
| 2022-10-01 | $0.0354000 | $0.0360000 | $0.0368900 | $0.0354000 |
| 2022-10-02 | $0.0360000 | $0.0343000 | $0.0360000 | $0.0342000 |
| 2022-10-03 | $0.0343000 | $0.0357000 | $0.0357000 | $0.0337000 |
| 2022-10-04 | $0.0357000 | $0.0357000 | $0.0360000 | $0.0352000 |
| 2022-10-05 | $0.0357000 | $0.0346000 | $0.0357000 | $0.0342000 |
| 2022-10-06 | $0.0346000 | $0.0362800 | $0.0378000 | $0.0346000 |
| 2022-10-07 | $0.0362800 | $0.0360000 | $0.0373000 | $0.0353000 |
| 2022-10-08 | $0.0360000 | $0.0352000 | $0.0363000 | $0.0348000 |
| 2022-10-09 | $0.0352000 | $0.0358000 | $0.0360000 | $0.0351000 |
| 2022-10-10 | $0.0358000 | $0.0337200 | $0.0361000 | $0.0334600 |
| 2022-10-11 | $0.0337200 | $0.0323000 | $0.0337200 | $0.0314900 |
| 2022-10-12 | $0.0323000 | $0.0325900 | $0.0332900 | $0.0322000 |
| 2022-10-13 | $0.0325900 | $0.0312000 | $0.0327000 | $0.0286600 |
| 2022-10-14 | $0.0312000 | $0.0307000 | $0.0327900 | $0.0303000 |
| 2022-10-15 | $0.0307000 | $0.0302100 | $0.0309000 | $0.0300100 |
| 2022-10-16 | $0.0302100 | $0.0310000 | $0.0311000 | $0.0302100 |
| 2022-10-17 | $0.0310000 | $0.0315000 | $0.0316000 | $0.0306000 |
| 2022-10-18 | $0.0315000 | $0.0330000 | $0.0330900 | $0.0306200 |
| 2022-10-19 | $0.0330000 | $0.0301000 | $0.0330000 | $0.0296200 |
| 2022-10-20 | $0.0301000 | $0.0319000 | $0.0326000 | $0.0297000 |
| 2022-10-21 | $0.0319000 | $0.0312900 | $0.0320000 | $0.0299000 |
| 2022-10-22 | $0.0310500 | $0.0312500 | $0.0312600 | $0.0310500 |
| 2022-10-23 | $0.0316000 | $0.0318000 | $0.0320000 | $0.0308000 |
| 2022-10-24 | $0.0318000 | $0.0304000 | $0.0320900 | $0.0300000 |
| 2022-10-25 | $0.0304000 | $0.0307000 | $0.0315800 | $0.0300000 |
| 2022-10-26 | $0.0307000 | $0.0313100 | $0.0320000 | $0.0307000 |
| 2022-10-27 | $0.0313100 | $0.0310000 | $0.0329000 | $0.0307800 |
| 2022-10-28 | $0.0310000 | $0.0313000 | $0.0317000 | $0.0304000 |
| 2022-10-29 | $0.0313000 | $0.0320000 | $0.0326000 | $0.0313000 |
| 2022-10-30 | $0.0320000 | $0.0319000 | $0.0340700 | $0.0312200 |
| 2022-10-31 | $0.0319000 | $0.0315800 | $0.0323000 | $0.0310300 |
| 2022-11-01 | $0.0315800 | $0.0311000 | $0.0319000 | $0.0310000 |
| 2022-11-02 | $0.0311000 | $0.0295000 | $0.0313000 | $0.0290200 |
| 2022-11-03 | $0.0296200 | $0.0296200 | $0.0296300 | $0.0296100 |
| 2022-11-04 | $0.0302900 | $0.0322000 | $0.0323000 | $0.0300000 |
| 2022-11-05 | $0.0322000 | $0.0320000 | $0.0333900 | $0.0316100 |
| 2022-11-06 | $0.0320000 | $0.0302000 | $0.0325900 | $0.0301000 |
| 2022-11-07 | $0.0302000 | $0.0300100 | $0.0306000 | $0.0293100 |
| 2022-11-08 | $0.0300100 | $0.0253100 | $0.0302100 | $0.0218400 |
| 2022-11-09 | $0.0253100 | $0.0198000 | $0.0258000 | $0.0189100 |
| 2022-11-10 | $0.0198000 | $0.0196300 | $0.0198100 | $0.0196300 |
| 2022-11-11 | $0.0238000 | $0.0230200 | $0.0244000 | $0.0218200 |
| 2022-11-12 | $0.0230200 | $0.0218000 | $0.0232900 | $0.0216000 |
| 2022-11-13 | $0.0219700 | $0.0219700 | $0.0221600 | $0.0219700 |
| 2022-11-16 | $0.0222800 | $0.0214000 | $0.0227000 | $0.0212000 |
| 2022-11-17 | $0.0214000 | $0.0211000 | $0.0218000 | $0.0210000 |
| 2022-11-18 | $0.0211000 | $0.0215000 | $0.0217000 | $0.0192000 |
| 2022-11-19 | $0.0215100 | $0.0215200 | $0.0215300 | $0.0215000 |
| 2022-11-20 | $0.0216900 | $0.0206100 | $0.0226500 | $0.0203600 |
| 2022-11-21 | $0.0206100 | $0.0201200 | $0.0208500 | $0.0198900 |
| 2022-11-22 | $0.0200200 | $0.0200000 | $0.0200200 | $0.0199800 |
| 2022-11-28 | $0.0221000 | $0.0212000 | $0.0222000 | $0.0209000 |
| 2022-11-29 | $0.0212000 | $0.0212000 | $0.0212000 | $0.0212000 |
| 2022-11-30 | $0.0212900 | $0.0221000 | $0.0222100 | $0.0212000 |
| 2022-12-01 | $0.0221400 | $0.0221400 | $0.0221600 | $0.0221300 |
| 2022-12-03 | $0.0225000 | $0.0216000 | $0.0227400 | $0.0216000 |
| 2022-12-04 | $0.0216000 | $0.0220000 | $0.0221000 | $0.0216000 |
| 2022-12-05 | $0.0220000 | $0.0218000 | $0.0226000 | $0.0216000 |
| 2022-12-06 | $0.0218000 | $0.0220800 | $0.0237400 | $0.0216600 |
| 2022-12-07 | $0.0220800 | $0.0214000 | $0.0223000 | $0.0211000 |
| 2022-12-08 | $0.0214000 | $0.0221000 | $0.0240900 | $0.0213000 |
| 2022-12-09 | $0.0221000 | $0.0218000 | $0.0224000 | $0.0209800 |
| 2022-12-10 | $0.0218000 | $0.0220000 | $0.0222000 | $0.0218000 |
| 2022-12-11 | $0.0220000 | $0.0216000 | $0.0222000 | $0.0216000 |
| 2022-12-12 | $0.0217100 | $0.0214900 | $0.0217100 | $0.0214900 |
| 2022-12-16 | $0.0213000 | $0.0193000 | $0.0217000 | $0.0188000 |
| 2022-12-17 | $0.0193000 | $0.0199000 | $0.0200300 | $0.0186000 |
| 2022-12-18 | $0.0199000 | $0.0199000 | $0.0210500 | $0.0185700 |
| 2022-12-19 | $0.0200900 | $0.0201100 | $0.0201100 | $0.0200900 |
| 2022-12-23 | $0.0202000 | $0.0202000 | $0.0204000 | $0.0201000 |
| 2022-12-24 | $0.0202000 | $0.0197000 | $0.0202000 | $0.0197000 |
| 2022-12-25 | $0.0197000 | $0.0198000 | $0.0200000 | $0.0194000 |
| 2022-12-26 | $0.0196900 | $0.0196900 | $0.0196900 | $0.0196900 |
| 2022-12-28 | $0.0190800 | $0.0184000 | $0.0193000 | $0.0182100 |
| 2022-12-29 | $0.0185300 | $0.0185200 | $0.0185300 | $0.0185200 |
| 2023-01-05 | $0.0198000 | $0.0197000 | $0.0203000 | $0.0196000 |
| 2023-01-06 | $0.0197000 | $0.0202000 | $0.0204600 | $0.0196900 |
| 2023-01-07 | $0.0202000 | $0.0200000 | $0.0204000 | $0.0200000 |
| 2023-01-08 | $0.0201600 | $0.0201700 | $0.0201700 | $0.0201600 |
| 2023-01-09 | $0.0207000 | $0.0214000 | $0.0219000 | $0.0205500 |
| 2023-01-10 | $0.0214000 | $0.0216000 | $0.0220000 | $0.0207800 |
| 2023-01-11 | $0.0216000 | $0.0217000 | $0.0219000 | $0.0206000 |
| 2023-01-12 | $0.0218800 | $0.0218600 | $0.0219000 | $0.0218600 |
| 2023-01-15 | $0.0253000 | $0.0252000 | $0.0255000 | $0.0243000 |
| 2023-01-16 | $0.0250500 | $0.0250100 | $0.0250600 | $0.0250000 |
| 2023-01-18 | $0.0244000 | $0.0224000 | $0.0248000 | $0.0222000 |
| 2023-01-19 | $0.0224000 | $0.0260800 | $0.0265000 | $0.0223000 |
| 2023-01-20 | $0.0260800 | $0.0300000 | $0.0312900 | $0.0252000 |
| 2023-01-21 | $0.0300000 | $0.0303000 | $0.0303000 | $0.0300000 |
| 2023-01-23 | $0.0282000 | $0.0284000 | $0.0297000 | $0.0282000 |
| 2023-01-24 | $0.0288800 | $0.0284300 | $0.0288900 | $0.0284000 |
| 2023-01-26 | $0.0292000 | $0.0298000 | $0.0315000 | $0.0284000 |
| 2023-01-27 | $0.0298000 | $0.0297500 | $0.0298000 | $0.0297500 |
| 2023-01-28 | $0.0297400 | $0.0298000 | $0.0309500 | $0.0292500 |
| 2023-01-29 | $0.0298000 | $0.0305000 | $0.0306700 | $0.0295900 |
| 2023-01-30 | $0.0305000 | $0.0280000 | $0.0309000 | $0.0275000 |
| 2023-01-31 | $0.0280000 | $0.0280000 | $0.0280000 | $0.0280000 |
| 2023-02-02 | $0.0295000 | $0.0289000 | $0.0310000 | $0.0289000 |
| 2023-02-03 | $0.0291000 | $0.0289800 | $0.0292100 | $0.0288700 |
| 2023-02-04 | $0.0309000 | $0.0308800 | $0.0318800 | $0.0302400 |
| 2023-02-05 | $0.0308000 | $0.0308000 | $0.0308000 | $0.0307800 |
| 2023-02-09 | $0.0313800 | $0.0286900 | $0.0333200 | $0.0282300 |
| 2023-02-10 | $0.0286900 | $0.0286900 | $0.0287000 | $0.0286900 |
| 2023-02-22 | $0.0333000 | $0.0337000 | $0.0343900 | $0.0317900 |
| 2023-02-23 | $0.0337000 | $0.0347000 | $0.0379900 | $0.0335900 |
| 2023-02-24 | $0.0347000 | $0.0350000 | $0.0350000 | $0.0347000 |
| 2023-04-02 | $0.0263000 | $0.0254800 | $0.0275400 | $0.0248200 |
| 2023-04-03 | $0.0256500 | $0.0256300 | $0.0256500 | $0.0256300 |
| 2023-04-05 | $0.0267600 | $0.0263500 | $0.0279200 | $0.0255900 |
| 2023-04-06 | $0.0267700 | $0.0264700 | $0.0267800 | $0.0264600 |
| 2023-04-15 | $0.0274000 | $0.0270000 | $0.0274000 | $0.0266200 |
| 2023-04-16 | $0.0270000 | $0.0278000 | $0.0281000 | $0.0265000 |
| 2023-04-17 | $0.0275900 | $0.0275900 | $0.0276000 | $0.0275800 |
| 2023-04-23 | $0.0239000 | $0.0232000 | $0.0240000 | $0.0230000 |
| 2023-04-24 | $0.0231800 | $0.0231700 | $0.0231800 | $0.0231700 |
| Pair | Exchange |
|---|---|
| RVN/BTC | ataix |
| RVN/ETH | ataix |
| RVN/USDT | ataix |
| RVN/EUR | bcbitcoin |
| RVN/GBP | bcbitcoin |
| RVN/USDT | bibox |
| RVN/BNB | binance |
| RVN/BTC | binance |
| RVN/BUSD | binance |
| RVN/TRY | binance |
| RVN/USDT | binance |
| RVN/USD | binanceusa |
| RVN/BTC | bitforex |
| RVN/BTC | bitmax |
| RVN/USDT | bitmax |
| RVN/BTC | bittrex |
| RVN/ETH | bittrex |
| RVN/USD | bittrex |
| RVN/USDT | bittrex |
| RVN/USDT | bkex |
| RVN/BTC | chaoex |
| RVN/BTC | coinall |
| RVN/BCH | coinex |
| RVN/BTC | coinex |
| RVN/USDT | coinex |
| RVN/BTC | cryptopia |
| RVN/DOGE | cryptopia |
| RVN/LTC | cryptopia |
| RVN/BTC | digifinex |
| RVN/USDT | digifinex |
| RVN/BTC | extstock |
| RVN/EUR | extstock |
| RVN/USD | extstock |
| RVN/USDT | gateio |
| RVN/BTC | graviex |
| RVN/BTC | hitbtc |
| RVN/BTC | huobikorea |
| RVN/HT | huobikorea |
| RVN/KRW | huobikorea |
| RVN/USDT | huobikorea |
| RVN/BTC | huobipro |
| RVN/HT | huobipro |
| RVN/USDT | huobipro |
| RVN/IDR | indodax |
| RVN/BTC | livecoin |
| RVN/USD | livecoin |
| RVN/BTC | okex |
| RVN/USDT | okex |
| RVN/TRY | paribu |
| RVN/KRW | probit |
| RVN/USDT | probit |
| RVN/BTC | safecoin |
| RVN/SAFE | safecoin |
| RVN/BTC | tradesatoshi |
| RVN/DOGE | tradesatoshi |
| RVN/ETH | tradesatoshi |
| RVN/LTC | tradesatoshi |
| RVN/USDT | tradesatoshi |
| RVN/BTC | upbit |
| RVN/USDT | upbit |
Description
Description
The Raven Coin is based on the X16R algorithm and was designed to be focused on the transfer of assets within the blockchain.
Ravencoin (RVN) News
