Ravencoin (RVN) 💲 price $0.012433

Ravencoin live price tracker - $0.012433. Chart 📈, Market cap - $33.50 M, 24H Trading Volume, Daily changes 3.94% up, Coin reviews and other Ravencoin info


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.012433
  • 1h %
    0.52%
  • 24h %
    3.94%
  • 7d %
    -18.49%
  • Market Cap
    $33.50 M
  • Volume
    $1.94 M
  • Available Supply
    2.69 B RVN
  • Rank
    97



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
10/03/2018$0.0264989$170,971$0
11/03/2018$0.0312545$237,925$0
12/03/2018$0.0301967$251,368$0
13/03/2018$0.0277637$170,437$0
14/03/2018$0.0247188$138,436$0
15/03/2018$0.0235228$109,735$0
16/03/2018$0.0251595$129,308$0
17/03/2018$0.0221187$111,036$0
18/03/2018$0.0193348$129,823$0
19/03/2018$0.0215429$97,723$16.66 M
20/03/2018$0.0223598$119,076$14.75 M
21/03/2018$0.0242684$151,386$16.17 M
22/03/2018$0.0238522$110,232$16.06 M
23/03/2018$0.0259484$221,437$17.68 M
24/03/2018$0.0297612$282,533$20.51 M
25/03/2018$0.034177$316,300$23.84 M
26/03/2018$0.0361869$544,105$25.55 M
27/03/2018$0.0571932$913,263$40.84 M
28/03/2018$0.0587045$1.29 M$42.44 M
29/03/2018$0.044611$677,376$32.61 M
30/03/2018$0.0425456$408,765$31.40 M
31/03/2018$0.0444565$299,800$33.13 M
01/04/2018$0.0418598$236,652$31.50 M
02/04/2018$0.0439937$314,961$33.44 M
03/04/2018$0.0413079$740,477$31.72 M
04/04/2018$0.035056$258,355$27.15 M
05/04/2018$0.0381012$229,931$29.77 M
06/04/2018$0.0379612$281,207$29.93 M
07/04/2018$0.0407182$233,242$32.40 M
08/04/2018$0.0423309$306,663$33.99 M
09/04/2018$0.0390054$308,775$31.59 M
10/04/2018$0.0392049$2.05 M$32.03 M
11/04/2018$0.0379171$247,817$31.27 M
12/04/2018$0.0397536$316,847$33.05 M
13/04/2018$0.0383457$374,098$32.12 M
14/04/2018$0.0378153$301,822$31.95 M
15/04/2018$0.034391$322,147$29.30 M
16/04/2018$0.0333419$307,346$28.57 M
17/04/2018$0.0330173$240,374$28.37 M
18/04/2018$0.0335394$220,048$29.25 M
19/04/2018$0.0366068$388,327$32.19 M
20/04/2018$0.0367941$418,533$32.64 M
21/04/2018$0.0352172$578,031$31.49 M
22/04/2018$0.0366015$545,326$32.97 M
23/04/2018$0.0370324$497,524$33.61 M
24/04/2018$0.0358527$430,843$32.80 M
25/04/2018$0.031665$346,084$29.19 M
26/04/2018$0.0315812$192,673$29.32 M
27/04/2018$0.0342843$252,964$32.05 M
28/04/2018$0.0338105$319,883$31.86 M
29/04/2018$0.0310149$211,063$29.46 M
30/04/2018$0.0330163$228,880$31.59 M
01/05/2018$0.0321594$289,444$30.99 M
02/05/2018$0.0421335$674,302$40.89 M
03/05/2018$0.0513647$1.17 M$50.12 M
04/05/2018$0.0524175$1.04 M$51.42 M
05/05/2018$0.0481852$545,438$47.61 M
06/05/2018$0.0498924$410,764$49.81 M
07/05/2018$0.0494061$465,728$49.78 M
08/05/2018$0.0495227$652,469$50.36 M
09/05/2018$0.0479272$1.05 M$49.12 M
10/05/2018$0.052821$895,491$54.36 M
11/05/2018$0.0464245$636,790$47.78 M
12/05/2018$0.0434546$477,697$44.72 M
13/05/2018$0.0461605$780,704$47.51 M
14/05/2018$0.0464575$469,714$47.81 M
15/05/2018$0.044225$421,800$45.52 M
16/05/2018$0.0413627$463,346$42.57 M
17/05/2018$0.036394$369,515$37.46 M
18/05/2018$0.0386034$341,619$39.73 M
19/05/2018$0.0380021$241,783$39.11 M
20/05/2018$0.0377371$467,486$38.84 M
21/05/2018$0.0389844$423,304$40.12 M
22/05/2018$0.0390961$469,874$40.24 M
23/05/2018$0.0374592$549,136$38.55 M
24/05/2018$0.0361613$249,307$37.22 M
25/05/2018$0.0357438$334,995$40.44 M
26/05/2018$0.0354432$293,374$40.10 M
27/05/2018$0.0353593$291,016$40.01 M
28/05/2018$0.0292382$329,218$33.08 M
29/05/2018$0.0301471$335,710$35.00 M
30/05/2018$0.0295527$286,937$34.51 M
31/05/2018$0.0333102$504,496$39.14 M
01/06/2018$0.029914$302,024$35.38 M
02/06/2018$0.0321709$449,727$38.28 M
03/06/2018$0.0308036$371,773$36.87 M
04/06/2018$0.030227$339,627$36.39 M
05/06/2018$0.0296472$294,313$35.90 M
06/06/2018$0.0292702$476,162$35.64 M
07/06/2018$0.0291103$257,554$35.66 M
08/06/2018$0.0278056$174,344$34.19 M
09/06/2018$0.0275255$141,808$33.85 M
10/06/2018$0.0246406$118,389$30.30 M
11/06/2018$0.0241925$221,175$29.75 M
12/06/2018$0.02307$168,074$28.37 M
13/06/2018$0.0200093$284,912$24.61 M
14/06/2018$0.0232637$304,386$28.61 M
15/06/2018$0.025697$399,222$31.60 M
16/06/2018$0.0237456$272,792$29.20 M
17/06/2018$0.0224536$194,933$27.61 M
18/06/2018$0.0216285$168,985$26.60 M
19/06/2018$0.0216482$192,553$26.62 M
20/06/2018$0.022837$336,574$28.09 M
21/06/2018$0.0228615$429,600$28.12 M
22/06/2018$0.0199221$323,216$24.50 M
23/06/2018$0.0201806$163,272$24.82 M
24/06/2018$0.0196172$204,283$24.13 M
25/06/2018$0.0188431$203,954$23.18 M
26/06/2018$0.0179006$284,344$22.02 M
27/06/2018$0.0168779$254,978$20.76 M
28/06/2018$0.0162271$234,057$19.96 M
29/06/2018$0.0143588$198,782$17.66 M
30/06/2018$0.0168289$205,400$20.70 M
01/07/2018$0.0153763$228,350$18.91 M
02/07/2018$0.0155304$227,516$19.10 M
03/07/2018$0.0151013$236,321$18.58 M
04/07/2018$0.0148418$264,518$18.26 M
05/07/2018$0.0134846$237,869$16.59 M
06/07/2018$0.0143859$271,290$17.70 M
07/07/2018$0.0167173$259,448$20.57 M
08/07/2018$0.0167023$324,475$20.55 M
09/07/2018$0.015651$239,061$19.26 M
10/07/2018$0.0153464$228,129$18.89 M
11/07/2018$0.0146823$180,056$18.07 M
12/07/2018$0.0139881$199,201$17.21 M
13/07/2018$0.0140968$231,365$17.35 M
14/07/2018$0.0141406$103,398$17.40 M
15/07/2018$0.0139268$129,656$17.14 M
16/07/2018$0.0134012$209,358$16.49 M
17/07/2018$0.0140969$223,926$17.35 M
18/07/2018$0.0150029$237,687$18.46 M
19/07/2018$0.0161921$426,356$19.93 M
20/07/2018$0.0165617$315,140$20.38 M
21/07/2018$0.0161212$188,910$19.84 M
22/07/2018$0.0169036$152,450$20.81 M
23/07/2018$0.0170343$392,450$20.97 M
24/07/2018$0.0177113$229,814$21.80 M
25/07/2018$0.0177087$358,933$21.80 M
26/07/2018$0.0173643$335,641$21.37 M
27/07/2018$0.0182627$246,832$22.48 M
28/07/2018$0.0186067$254,804$22.90 M
29/07/2018$0.0197963$214,200$24.37 M
30/07/2018$0.0216263$682,896$26.62 M
31/07/2018$0.0231415$745,945$28.49 M
01/08/2018$0.027575$1.04 M$33.95 M
02/08/2018$0.0230502$1.03 M$28.38 M
03/08/2018$0.0229972$428,301$37.37 M
04/08/2018$0.0229821$218,709$37.38 M
05/08/2018$0.0234885$280,397$38.24 M
06/08/2018$0.0225686$335,649$36.78 M
07/08/2018$0.0228475$392,794$37.27 M
08/08/2018$0.019417$286,287$31.69 M
09/08/2018$0.0211219$482,133$34.71 M
10/08/2018$0.020211$350,330$33.25 M
11/08/2018$0.0209205$116,728$34.44 M
12/08/2018$0.0203353$185,350$33.51 M
13/08/2018$0.0201146$348,332$33.17 M
14/08/2018$0.0198753$6.50 M$32.81 M
15/08/2018$0.019793$1.42 M$32.70 M
16/08/2018$0.0183545$1.23 M$30.54 M
17/08/2018$0.0196909$999,178$32.80 M
18/08/2018$0.0187419$577,773$31.25 M
19/08/2018$0.019215$293,645$32.06 M
20/08/2018$0.0186134$491,647$31.08 M
21/08/2018$0.0171273$600,027$28.62 M
22/08/2018$0.0174481$514,326$29.18 M
23/08/2018$0.0171679$467,015$28.90 M
24/08/2018$0.0177226$576,652$29.87 M
25/08/2018$0.0176704$271,649$29.80 M
26/08/2018$0.0181974$430,706$30.71 M
27/08/2018$0.0202228$1.21 M$34.16 M
28/08/2018$0.0233692$949,438$39.51 M
29/08/2018$0.0228588$955,710$38.70 M
30/08/2018$0.0238132$1.13 M$40.47 M
31/08/2018$0.0231573$647,575$39.52 M
01/09/2018$0.0233245$589,962$39.98 M
02/09/2018$0.0225707$470,746$38.85 M
03/09/2018$0.02178$491,975$37.64 M
04/09/2018$0.022897$813,591$39.74 M
05/09/2018$0.0204999$325,006$35.72 M
06/09/2018$0.0184701$501,988$32.32 M
07/09/2018$0.018352$299,164$32.24 M
08/09/2018$0.017022$278,099$30.03 M
09/09/2018$0.0172875$238,956$30.62 M
10/09/2018$0.0172305$278,274$30.64 M
11/09/2018$0.0161805$394,969$28.89 M
12/09/2018$0.0154824$404,858$27.76 M
13/09/2018$0.0158217$520,868$28.48 M
14/09/2018$0.0151376$399,251$27.36 M
15/09/2018$0.0152045$344,719$27.59 M
16/09/2018$0.0148717$277,066$27.09 M
17/09/2018$0.0154548$560,079$28.26 M
18/09/2018$0.0154692$459,322$28.40 M
19/09/2018$0.0152073$292,659$28.03 M
20/09/2018$0.0146574$482,544$27.12 M
21/09/2018$0.0154547$527,079$28.71 M
22/09/2018$0.0149416$259,415$27.86 M
23/09/2018$0.0147421$347,917$27.59 M
24/09/2018$0.0142786$390,706$26.83 M
25/09/2018$0.0138659$384,300$26.15 M
26/09/2018$0.0139608$464,901$26.43 M
27/09/2018$0.0145882$472,883$27.72 M
28/09/2018$0.0140981$360,570$26.89 M
29/09/2018$0.0139956$285,042$26.80 M
30/09/2018$0.0142614$384,011$27.41 M
01/10/2018$0.0157207$576,148$30.33 M
02/10/2018$0.0149871$842,342$29.02 M
03/10/2018$0.0154492$313,579$30.03 M
04/10/2018$0.0157727$348,740$30.77 M
05/10/2018$0.0159934$283,761$31.31 M
06/10/2018$0.0160144$220,149$31.47 M
07/10/2018$0.015344$246,459$30.26 M
08/10/2018$0.0155012$222,847$30.68 M
09/10/2018$0.0153588$266,972$30.51 M
10/10/2018$0.0150611$196,476$30.03 M
11/10/2018$0.0196008$7.35 M$39.22 M
12/10/2018$0.0196101$12.24 M$39.38 M
13/10/2018$0.0193107$7.43 M$38.92 M
14/10/2018$0.0177318$3.12 M$35.86 M
16/10/2018$0.0184204$2.57 M$37.39 M
17/10/2018$0.0229951$8.16 M$46.84 M
18/10/2018$0.0276317$31.87 M$56.48 M
19/10/2018$0.0296511$40.48 M$60.82 M
20/10/2018$0.0278513$12.13 M$57.33 M
21/10/2018$0.0307794$8.42 M$63.58 M
22/10/2018$0.0422003$51.31 M$87.47 M
23/10/2018$0.0600393$176.59 M$124.89 M
24/10/2018$0.0469756$64.63 M$98.05 M
25/10/2018$0.0519608$93.22 M$108.83 M
26/10/2018$0.0528202$75.91 M$111.02 M
27/10/2018$0.0513099$38.44 M$108.21 M
28/10/2018$0.0508721$55.05 M$107.65 M
29/10/2018$0.0492933$30.34 M$104.66 M
30/10/2018$0.0460645$15.49 M$98.14 M
31/10/2018$0.0438775$28.92 M$93.79 M
01/11/2018$0.040093$22.82 M$85.99 M
02/11/2018$0.0453188$33.96 M$97.52 M
03/11/2018$0.046521$51.14 M$100.44 M
04/11/2018$0.0496914$17.12 M$107.64 M
05/11/2018$0.0465217$15.04 M$101.11 M
06/11/2018$0.0433186$21.16 M$94.45 M
07/11/2018$0.0428081$11.03 M$93.65 M
08/11/2018$0.0434885$13.50 M$95.45 M
09/11/2018$0.0405791$9.62 M$89.36 M
10/11/2018$0.0383722$14.30 M$84.77 M
11/11/2018$0.0391676$16.40 M$86.81 M
12/11/2018$0.0387631$9.17 M$86.19 M
13/11/2018$0.0375047$6.70 M$83.66 M
14/11/2018$0.0344853$8.85 M$77.17 M
15/11/2018$0.0280529$14.37 M$62.98 M
16/11/2018$0.0274865$9.83 M$61.90 M
17/11/2018$0.0262571$8.44 M$59.32 M
18/11/2018$0.0266061$3.66 M$60.30 M
19/11/2018$0.0277115$10.00 M$63.00 M
20/11/2018$0.0219848$12.43 M$50.14 M
21/11/2018$0.0179438$8.36 M$41.05 M
22/11/2018$0.0200673$4.75 M$46.06 M
23/11/2018$0.0167515$3.39 M$38.57 M
24/11/2018$0.0174829$3.83 M$40.37 M
25/11/2018$0.0153849$4.05 M$35.64 M
26/11/2018$0.0188138$10.04 M$43.72 M
27/11/2018$0.0172723$11.59 M$40.26 M
28/11/2018$0.0201009$15.44 M$47.00 M
29/11/2018$0.0204075$12.56 M$47.86 M
30/11/2018$0.0194292828108$5.97 M$45.70 M
01/12/2018$0.0186883522299$4.20 M$44.09 M
02/12/2018$0.0203599476323$5.55 M$48.18 M
03/12/2018$0.0189939093399$2.71 M$45.09 M
04/12/2018$0.0175641196715$4.04 M$41.82 M
05/12/2018$0.0171289160949$3.00 M$40.90 M
06/12/2018$0.015155267898$4.12 M$36.30 M
07/12/2018$0.0132688916858$3.21 M$31.88 M
08/12/2018$0.0139660950246$3.61 M$33.65 M
09/12/2018$0.0136268699367$1.99 M$32.93 M
10/12/2018$0.0148875036458$4.41 M$36.08 M
11/12/2018$0.0133989697161$1.86 M$32.57 M
12/12/2018$0.0130818141878$1.55 M$31.89 M
13/12/2018$0.0135614153933$2.47 M$33.16 M
14/12/2018$0.0127352924615$1.44 M$31.23 M
15/12/2018$0.0123457434962$1.12 M$30.37 M
16/12/2018$0.0123764084115$1.13 M$30.53 M
17/12/2018$0.0120697011029$635,281$29.86 M
18/12/2018$0.0136673679571$2.59 M$33.91 M
19/12/2018$0.015058003873$2.91 M$37.47 M
20/12/2018$0.0144327378844$3.67 M$36.02 M
21/12/2018$0.0153486085157$3.08 M$38.41 M
22/12/2018$0.0153538064129$4.18 M$38.54 M
23/12/2018$0.0161116899074$2.66 M$40.55 M
24/12/2018$0.01741065273$3.65 M$43.95 M
25/12/2018$0.0147776486457$2.95 M$37.41 M
26/12/2018$0.0150405261675$1.42 M$38.18 M
27/12/2018$0.0143514289926$1.26 M$36.53 M
28/12/2018$0.0129059321533$2.18 M$32.95 M
29/12/2018$0.0142756020617$2.41 M$36.55 M
30/12/2018$0.0134151252264$2.36 M$34.44 M
31/12/2018$0.013407888801$978,295$34.52 M
01/01/2019$0.0128233009543$1.05 M$33.10 M
02/01/2019$0.0135197705367$1.04 M$35.00 M
03/01/2019$0.0140731894581$2.11 M$36.53 M
04/01/2019$0.0132960678076$1.09 M$34.61 M
05/01/2019$0.0133456843646$1.18 M$34.83 M
06/01/2019$0.0136650005375$2.92 M$35.76 M
07/01/2019$0.0144633251806$3.12 M$37.96 M
08/01/2019$0.0145236000779$2.71 M$38.22 M
09/01/2019$0.0155477711298$3.18 M$41.03 M
10/01/2019$0.0154588437523$2.58 M$40.90 M
11/01/2019$0.0128409523933$3.04 M$34.07 M
12/01/2019$0.0126702015873$1.26 M$33.70 M
13/01/2019$0.0128886992238$1.65 M$34.38 M
14/01/2019$0.0118796561974$3.99 M$31.77 M
15/01/2019$0.0126365701001$2.18 M$33.89 M
16/01/2019$0.0121333840682$1.80 M$32.62 M
16/01/2019$0.012355417378$1.80 M$33.29 M
16/01/2019$0.0124463201304$1.94 M$33.54 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0