Ravencoin (RVN) 💲 price $0.063919

Ravencoin live price tracker - $0.063919. Chart 📈, Market cap - $245.01 M, 24H Trading Volume, Daily changes 0.32% up, Coin reviews and other Ravencoin info


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.063919
  • 1h %
    -1.1%
  • 24h %
    0.32%
  • 7d %
    4.17%
  • Market Cap
    $245.01 M
  • Volume
    $35.66 M
  • Available Supply
    3.83 B RVN
  • Rank
    38



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
24/06/2018$0.0194716$207,364$23.95 M
25/06/2018$0.0189307$201,882$23.28 M
26/06/2018$0.0182516$283,993$22.45 M
27/06/2018$0.0167496$266,582$20.60 M
28/06/2018$0.0159878$218,863$19.67 M
29/06/2018$0.0149528$206,765$18.39 M
30/06/2018$0.016797$203,295$20.66 M
01/07/2018$0.0153946$233,599$18.94 M
02/07/2018$0.0153711$225,853$18.91 M
03/07/2018$0.0149247$237,292$18.36 M
04/07/2018$0.0148724$261,971$18.30 M
05/07/2018$0.013378$252,493$16.46 M
06/07/2018$0.0143997$247,490$17.72 M
07/07/2018$0.0179624$321,394$22.10 M
08/07/2018$0.0166102$268,144$20.44 M
09/07/2018$0.0156145$238,045$19.22 M
10/07/2018$0.015257$226,310$18.78 M
11/07/2018$0.0149028$184,782$18.34 M
12/07/2018$0.0138523$196,431$17.05 M
13/07/2018$0.0141613$229,779$17.43 M
14/07/2018$0.0140599$99,472$17.30 M
15/07/2018$0.0138765$128,682$17.08 M
16/07/2018$0.0134331$224,424$16.53 M
17/07/2018$0.0148302$218,765$18.25 M
18/07/2018$0.0151138$253,549$18.60 M
19/07/2018$0.0161612$413,310$19.89 M
20/07/2018$0.0165522$305,798$20.37 M
21/07/2018$0.0160925$204,349$19.81 M
22/07/2018$0.0167035$139,648$20.56 M
23/07/2018$0.016307$402,331$20.07 M
24/07/2018$0.0179103$215,274$22.05 M
25/07/2018$0.0180178$363,649$22.18 M
26/07/2018$0.0168667$344,949$20.76 M
27/07/2018$0.0182827$225,795$22.51 M
28/07/2018$0.0187661$261,605$23.10 M
29/07/2018$0.0199864$240,223$24.60 M
30/07/2018$0.021779$658,120$26.81 M
31/07/2018$0.0233433$745,933$28.74 M
01/08/2018$0.028219$1.29 M$34.74 M
02/08/2018$0.0232449$812,573$28.62 M
04/08/2018$0.0232669$458,897$37.81 M
05/08/2018$0.0228754$208,618$37.21 M
06/08/2018$0.0234001$289,743$38.10 M
07/08/2018$0.0230871$334,244$37.63 M
08/08/2018$0.022285$390,145$36.35 M
09/08/2018$0.0197932$295,807$32.31 M
10/08/2018$0.0213191$536,445$35.04 M
11/08/2018$0.0203514$297,462$33.48 M
12/08/2018$0.020362$111,689$33.53 M
13/08/2018$0.0206102$211,074$33.96 M
14/08/2018$0.0249932$874,373$41.22 M
15/08/2018$0.0189965$6.16 M$31.36 M
16/08/2018$0.0191648$1.24 M$31.67 M
17/08/2018$0.0184578$1.20 M$30.71 M
18/08/2018$0.0196723$1.04 M$32.77 M
19/08/2018$0.0187824$499,023$31.32 M
20/08/2018$0.0193413$316,043$32.27 M
21/08/2018$0.0177289$491,238$29.61 M
22/08/2018$0.0170855$583,782$28.55 M
23/08/2018$0.0175709$521,096$29.39 M
24/08/2018$0.0174253$467,426$29.34 M
25/08/2018$0.0171368$588,100$28.88 M
26/08/2018$0.017604$294,324$29.69 M
27/08/2018$0.0185016$384,676$31.23 M
28/08/2018$0.0204485$1.24 M$34.54 M
29/08/2018$0.023031$969,015$38.95 M
30/08/2018$0.0230678$919,195$39.06 M
31/08/2018$0.0244519$1.16 M$41.58 M
01/09/2018$0.0231693$636,798$39.56 M
02/09/2018$0.0232969$602,100$39.95 M
03/09/2018$0.0224255$444,912$38.62 M
04/09/2018$0.0224835$569,159$38.87 M
05/09/2018$0.022429$797,795$38.94 M
06/09/2018$0.0196611$268,240$34.28 M
07/09/2018$0.0186374$505,198$32.63 M
08/09/2018$0.0183303$309,274$32.22 M
09/09/2018$0.0168958$306,512$29.82 M
10/09/2018$0.0168931$199,080$29.94 M
11/09/2018$0.0170734$266,218$30.38 M
12/09/2018$0.0164737$400,032$29.43 M
13/09/2018$0.0153155$513,018$27.47 M
14/09/2018$0.015686$417,687$28.24 M
15/09/2018$0.0150341$470,450$27.18 M
16/09/2018$0.0150905$274,509$27.39 M
17/09/2018$0.0157518$431,147$28.71 M
18/09/2018$0.0148656$440,537$27.20 M
19/09/2018$0.0153159$447,825$28.13 M
20/09/2018$0.0150227$286,879$27.70 M
21/09/2018$0.01477$565,325$27.34 M
22/09/2018$0.01538$516,528$28.58 M
23/09/2018$0.0149636$264,254$27.91 M
24/09/2018$0.0150261$344,110$28.14 M
25/09/2018$0.0138846$378,320$26.10 M
26/09/2018$0.0138282$368,414$26.09 M
27/09/2018$0.0141537$474,976$26.81 M
28/09/2018$0.0146546$470,533$27.86 M
29/09/2018$0.0138396$334,588$26.41 M
30/09/2018$0.014017$295,962$26.85 M
01/10/2018$0.0144236$251,891$27.73 M
02/10/2018$0.0161337$614,136$31.14 M
03/10/2018$0.0147834$749,803$28.64 M
04/10/2018$0.015419$304,072$29.98 M
05/10/2018$0.0157322$349,947$30.70 M
06/10/2018$0.0159577$276,560$31.25 M
07/10/2018$0.0160668$235,804$31.58 M
08/10/2018$0.0153692$234,526$30.32 M
09/10/2018$0.0155916$215,892$30.87 M
10/10/2018$0.0153726$274,268$30.55 M
11/10/2018$0.0145019$184,342$28.92 M
12/10/2018$0.0203734$8.27 M$40.78 M
13/10/2018$0.018798$11.89 M$37.76 M
14/10/2018$0.0190712$7.17 M$38.45 M
15/10/2018$0.0176591$3.24 M$35.73 M
16/10/2018$0.0197412$2.70 M$40.08 M
17/10/2018$0.0230617$10.75 M$46.99 M
18/10/2018$0.0296594$30.52 M$60.65 M
19/10/2018$0.031263$43.74 M$64.15 M
20/10/2018$0.029586$9.44 M$60.92 M
21/10/2018$0.0325242$7.31 M$67.21 M
22/10/2018$0.0453725$58.06 M$94.08 M
23/10/2018$0.0525167$184.16 M$109.28 M
24/10/2018$0.0450824$58.55 M$94.13 M
25/10/2018$0.0503536$95.09 M$105.50 M
26/10/2018$0.053054$69.72 M$111.55 M
27/10/2018$0.0512435$40.34 M$108.11 M
28/10/2018$0.0498266$51.51 M$105.48 M
29/10/2018$0.0489856$29.66 M$104.05 M
30/10/2018$0.0453266$14.60 M$96.60 M
31/10/2018$0.0421944$34.72 M$90.22 M
01/11/2018$0.040685$17.43 M$87.28 M
02/11/2018$0.0461475$38.00 M$99.34 M
03/11/2018$0.0473894$49.64 M$102.35 M
04/11/2018$0.0492603$15.02 M$106.75 M
05/11/2018$0.0455155$17.05 M$98.95 M
06/11/2018$0.0434634$18.64 M$94.81 M
07/11/2018$0.0431395$11.05 M$94.41 M
08/11/2018$0.0420313$13.17 M$92.28 M
09/11/2018$0.0403384$9.17 M$88.86 M
10/11/2018$0.0385009$13.71 M$85.08 M
11/11/2018$0.0389844$17.26 M$86.43 M
12/11/2018$0.0382087$8.33 M$84.98 M
13/11/2018$0.037225$6.72 M$83.07 M
14/11/2018$0.0340182$9.72 M$76.15 M
15/11/2018$0.0264676$14.31 M$59.44 M
16/11/2018$0.0281781$9.90 M$63.48 M
17/11/2018$0.0257903$7.71 M$58.29 M
18/11/2018$0.0270038$3.53 M$61.22 M
19/11/2018$0.027388$10.03 M$62.29 M
20/11/2018$0.0219794$12.30 M$50.15 M
21/11/2018$0.0189583$8.63 M$43.39 M
22/11/2018$0.0200991$4.59 M$46.14 M
23/11/2018$0.0173015$3.98 M$39.84 M
24/11/2018$0.0174197$3.27 M$40.24 M
25/11/2018$0.0148313$4.21 M$34.37 M
26/11/2018$0.0185554$10.92 M$43.13 M
27/11/2018$0.017717$10.63 M$41.31 M
28/11/2018$0.0214569$19.28 M$50.18 M
29/11/2018$0.0203243$9.75 M$47.68 M
30/11/2018$0.0198502314252$5.79 M$46.71 M
01/12/2018$0.018150228085$4.01 M$42.84 M
02/12/2018$0.0200493888041$5.50 M$47.46 M
03/12/2018$0.0180506895124$3.42 M$42.86 M
04/12/2018$0.0172105543959$3.16 M$40.99 M
05/12/2018$0.0169205800384$2.89 M$40.42 M
06/12/2018$0.0151364008729$4.21 M$36.27 M
07/12/2018$0.0129961376916$3.10 M$31.23 M
08/12/2018$0.0138872701691$3.50 M$33.47 M
09/12/2018$0.0138491695644$2.01 M$33.48 M
10/12/2018$0.0144094570973$4.59 M$34.94 M
11/12/2018$0.0137285497191$1.78 M$33.38 M
12/12/2018$0.0131229978875$1.49 M$32.00 M
13/12/2018$0.0135045153065$2.45 M$33.03 M
14/12/2018$0.0128706521998$1.44 M$31.57 M
15/12/2018$0.0123103949953$1.16 M$30.29 M
16/12/2018$0.0124375524433$1.07 M$30.69 M
17/12/2018$0.0120850616915$641,973$29.91 M
18/12/2018$0.0133335483854$2.67 M$33.10 M
19/12/2018$0.0148984521406$3.05 M$37.09 M
20/12/2018$0.0141717377993$3.36 M$35.38 M
21/12/2018$0.0149874201595$3.18 M$37.52 M
22/12/2018$0.0155571793539$4.18 M$39.06 M
23/12/2018$0.016110918375$2.55 M$40.57 M
24/12/2018$0.0177158431232$3.81 M$44.73 M
25/12/2018$0.0147792260812$2.95 M$37.42 M
26/12/2018$0.0148960191807$1.30 M$37.83 M
27/12/2018$0.014281126018$1.19 M$36.37 M
28/12/2018$0.0131427189756$2.46 M$33.56 M
29/12/2018$0.0144249246185$2.25 M$36.94 M
30/12/2018$0.0135238016709$2.25 M$34.73 M
31/12/2018$0.0135016225315$1.04 M$34.77 M
01/01/2019$0.0127165361727$1.05 M$32.84 M
02/01/2019$0.0135764587528$1.00 M$35.15 M
03/01/2019$0.0138577252253$2.10 M$35.98 M
04/01/2019$0.0134438711574$1.06 M$35.00 M
05/01/2019$0.0134861933745$1.22 M$35.21 M
06/01/2019$0.0140928711957$3.00 M$36.90 M
07/01/2019$0.0143315206176$3.06 M$37.62 M
08/01/2019$0.014382794683$2.75 M$37.86 M
09/01/2019$0.0154024258191$3.39 M$40.65 M
10/01/2019$0.0151985504219$2.42 M$40.22 M
11/01/2019$0.0127539398201$2.96 M$33.85 M
12/01/2019$0.0126986444056$1.22 M$33.79 M
13/01/2019$0.0128866862264$1.76 M$34.38 M
14/01/2019$0.0121266573276$4.03 M$32.44 M
15/01/2019$0.0126183901321$2.13 M$33.85 M
16/01/2019$0.0120836279472$1.88 M$32.50 M
17/01/2019$0.0122953061454$2.08 M$33.16 M
18/01/2019$0.0127765003784$2.97 M$34.55 M
19/01/2019$0.0126185116174$2.99 M$34.21 M
20/01/2019$0.0130529340751$1.73 M$35.48 M
21/01/2019$0.0120667480642$2.23 M$32.89 M
22/01/2019$0.0121426234219$1.51 M$33.18 M
23/01/2019$0.0140571336234$14.30 M$38.51 M
24/01/2019$0.0130519497978$9.51 M$35.85 M
25/01/2019$0.0132862094585$2.39 M$36.59 M
26/01/2019$0.0128267514698$3.14 M$35.42 M
27/01/2019$0.0125345883908$2.04 M$34.70 M
28/01/2019$0.0113771333656$2.38 M$31.58 M
29/01/2019$0.0114002113818$2.24 M$31.72 M
30/01/2019$0.0116745440016$1.61 M$32.57 M
31/01/2019$0.0118452263046$1.72 M$33.13 M
01/02/2019$0.0108132855574$3.15 M$30.32 M
02/02/2019$0.0109804824543$1.39 M$30.87 M
03/02/2019$0.0111063514892$1.36 M$31.30 M
04/02/2019$0.0104229233993$2.07 M$29.45 M
05/02/2019$0.0102400434544$2.44 M$29.01 M
06/02/2019$0.00972523259367$2.31 M$27.62 M
07/02/2019$0.0102121280546$3.69 M$29.07 M
08/02/2019$0.0100932898547$3.17 M$28.81 M
09/02/2019$0.0108628227864$2.64 M$31.08 M
10/02/2019$0.0112402752723$5.12 M$32.24 M
11/02/2019$0.0108822606034$2.36 M$31.29 M
12/02/2019$0.0105670234928$3.30 M$30.46 M
13/02/2019$0.0106879920953$2.59 M$30.89 M
14/02/2019$0.0105186615816$1.45 M$30.47 M
15/02/2019$0.0105744429264$1.35 M$30.71 M
16/02/2019$0.010549935156$1.54 M$30.71 M
17/02/2019$0.0103444262024$1.40 M$30.19 M
18/02/2019$0.0106413877272$1.94 M$31.13 M
19/02/2019$0.0109099295274$2.04 M$32.00 M
20/02/2019$0.0111238072839$2.58 M$32.70 M
21/02/2019$0.0109893446592$1.67 M$32.38 M
22/02/2019$0.010797086224$2.34 M$31.90 M
23/02/2019$0.011669630696$6.23 M$34.56 M
24/02/2019$0.0116663177775$2.74 M$34.63 M
25/02/2019$0.0105318440824$2.87 M$31.34 M
26/02/2019$0.0109894156344$2.70 M$32.78 M
27/02/2019$0.0131135061732$10.53 M$39.21 M
28/02/2019$0.0148375159935$19.19 M$44.47 M
01/03/2019$0.0140496670092$14.85 M$42.21 M
02/03/2019$0.0176572886287$23.09 M$53.18 M
03/03/2019$0.0189187354688$29.09 M$57.11 M
04/03/2019$0.0242214408082$64.97 M$73.29 M
05/03/2019$0.0222170358505$46.73 M$67.39 M
06/03/2019$0.0230390311072$21.48 M$70.04 M
07/03/2019$0.0287451452169$32.77 M$87.60 M
08/03/2019$0.0331821226842$80.09 M$101.36 M
09/03/2019$0.0322112717037$40.46 M$98.62 M
10/03/2019$0.0320405864487$30.04 M$98.33 M
11/03/2019$0.0272553312715$21.51 M$83.84 M
12/03/2019$0.0249663422288$15.61 M$76.97 M
13/03/2019$0.0278976881112$20.75 M$86.21 M
14/03/2019$0.0257612675868$12.40 M$79.80 M
15/03/2019$0.0255629104986$6.08 M$79.36 M
16/03/2019$0.0274290451513$17.31 M$85.35 M
17/03/2019$0.0280294777411$4.80 M$87.42 M
18/03/2019$0.0301448719234$10.27 M$94.24 M
19/03/2019$0.0340971495914$20.04 M$106.84 M
20/03/2019$0.0358095149889$33.52 M$112.46 M
21/03/2019$0.042151538008$58.10 M$132.68 M
22/03/2019$0.0471476272371$84.44 M$148.75 M
23/03/2019$0.0452000832583$38.95 M$142.92 M
24/03/2019$0.0586446348094$95.43 M$185.86 M
25/03/2019$0.0555476442404$114.55 M$176.44 M
26/03/2019$0.0566500049713$57.79 M$180.35 M
27/03/2019$0.0509061275533$42.25 M$162.43 M
28/03/2019$0.0623883272813$67.69 M$199.51 M
29/03/2019$0.0653418018857$58.98 M$209.42 M
30/03/2019$0.0628392006368$33.44 M$201.85 M
31/03/2019$0.0601576720566$16.01 M$193.67 M
01/04/2019$0.0624973927801$30.26 M$201.56 M
02/04/2019$0.0643299822398$36.14 M$208.02 M
03/04/2019$0.0626405517902$50.77 M$203.01 M
04/04/2019$0.0596252342395$43.32 M$193.66 M
05/04/2019$0.058806802039$23.84 M$191.41 M
06/04/2019$0.0616850312196$15.15 M$201.23 M
07/04/2019$0.0706382087951$73.60 M$230.94 M
08/04/2019$0.0677611967167$32.08 M$222.02 M
09/04/2019$0.0692016476924$25.82 M$227.23 M
10/04/2019$0.069858656208$18.98 M$229.89 M
11/04/2019$0.0649412011366$26.29 M$214.17 M
12/04/2019$0.0611445968724$17.36 M$202.09 M
13/04/2019$0.0643653417205$16.01 M$213.20 M
14/04/2019$0.0625838951785$9.00 M$207.75 M
15/04/2019$0.0612521213687$10.57 M$203.76 M
16/04/2019$0.0565900149687$11.68 M$188.66 M
17/04/2019$0.0588103508282$11.49 M$196.48 M
18/04/2019$0.0587890742515$14.08 M$196.83 M
19/04/2019$0.0570710084384$14.11 M$191.49 M
20/04/2019$0.0679001037735$46.75 M$228.31 M
21/04/2019$0.0645669684494$32.45 M$217.56 M
22/04/2019$0.060857293992$14.09 M$205.50 M
23/04/2019$0.0621002434928$13.93 M$210.14 M
24/04/2019$0.0632644040973$13.26 M$214.53 M
25/04/2019$0.0584680237992$14.74 M$198.68 M
26/04/2019$0.0543357537733$14.81 M$185.03 M
27/04/2019$0.0527921329389$7.57 M$180.15 M
28/04/2019$0.0547160688486$8.14 M$187.11 M
29/04/2019$0.0527412404963$7.10 M$180.74 M
30/04/2019$0.0453035817723$17.14 M$155.57 M
01/05/2019$0.053638660014$19.27 M$184.58 M
02/05/2019$0.0508924803599$15.22 M$175.49 M
03/05/2019$0.0507340559085$10.43 M$175.31 M
04/05/2019$0.0483554477083$10.22 M$167.43 M
05/05/2019$0.0504976359862$9.92 M$175.21 M
06/05/2019$0.048277805726$6.76 M$167.85 M
07/05/2019$0.0471806257125$8.76 M$164.38 M
08/05/2019$0.0478364832398$15.21 M$167.01 M
09/05/2019$0.0450363502504$10.63 M$157.55 M
10/05/2019$0.0439838874778$15.07 M$154.19 M
11/05/2019$0.0464544910788$17.10 M$163.18 M
12/05/2019$0.0485417885564$11.70 M$170.86 M
13/05/2019$0.0466227222197$8.56 M$164.44 M
14/05/2019$0.0464352144723$19.58 M$164.11 M
15/05/2019$0.0561504356275$49.98 M$198.85 M
16/05/2019$0.0603798365178$79.57 M$214.25 M
17/05/2019$0.0522034627343$26.82 M$185.61 M
18/05/2019$0.0554332371805$25.37 M$197.49 M
19/05/2019$0.0560647610577$21.31 M$200.14 M
20/05/2019$0.0548669704065$16.25 M$196.26 M
21/05/2019$0.0593109722204$25.19 M$212.58 M
22/05/2019$0.0571847845657$33.20 M$205.37 M
23/05/2019$0.0503967317493$19.75 M$181.35 M
24/05/2019$0.053028283781$21.22 M$191.20 M
25/05/2019$0.0524806830477$11.49 M$189.60 M
26/05/2019$0.0512926573147$8.10 M$185.67 M
27/05/2019$0.0550807719074$31.78 M$199.78 M
28/05/2019$0.052888310534$17.29 M$192.21 M
29/05/2019$0.0532054886634$13.62 M$193.74 M
30/05/2019$0.0554543437156$24.61 M$202.33 M
31/05/2019$0.0553336538316$56.05 M$202.28 M
01/06/2019$0.060515431386$45.61 M$221.66 M
02/06/2019$0.0743549694663$89.39 M$272.89 M
03/06/2019$0.0727849384963$98.11 M$267.64 M
04/06/2019$0.0698482340202$87.50 M$257.35 M
05/06/2019$0.0629470978182$50.55 M$232.37 M
06/06/2019$0.063967812939$29.90 M$236.60 M
07/06/2019$0.0652356502422$26.58 M$241.75 M
08/06/2019$0.064369227861$15.21 M$239.00 M
09/06/2019$0.0693756178217$38.75 M$258.09 M
10/06/2019$0.0631788803799$24.40 M$235.48 M
11/06/2019$0.0651070518231$24.99 M$243.14 M
12/06/2019$0.0649521902687$18.16 M$243.02 M
13/06/2019$0.0648404365413$15.39 M$243.07 M
14/06/2019$0.063997711232$23.62 M$240.36 M
15/06/2019$0.0623745562437$32.85 M$234.72 M
16/06/2019$0.061283632944$19.82 M$231.05 M
17/06/2019$0.0612831621584$20.20 M$231.48 M
18/06/2019$0.060683723688$16.83 M$229.65 M
19/06/2019$0.0643283443023$19.47 M$243.90 M
20/06/2019$0.0623912028776$20.11 M$237.01 M
21/06/2019$0.0614814407025$18.69 M$233.99 M
22/06/2019$0.0610798332899$22.89 M$232.90 M
23/06/2019$0.0643270174487$31.73 M$245.73 M
24/06/2019$0.065854048909$30.97 M$252.04 M
24/06/2019$0.0652725531888$36.09 M$250.13 M
25/06/2019$0.0640222927398$35.74 M$245.40 M

Twitter News Feed

Submit Your Reviews

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