Ravencoin (RVN) 💲 price $0.051167

Ravencoin live price tracker - $0.051167. Chart 📈, Market cap - $163.18 M, 24H Trading Volume, Daily changes -8.32% down, Coin reviews and other Ravencoin info


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.051167
  • 1h %
    -2.48%
  • 24h %
    -8.32%
  • 7d %
    49.18%
  • Market Cap
    $163.18 M
  • Volume
    $45.55 M
  • Available Supply
    3.19 B RVN
  • Rank
    38



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
26/03/2018$0.0377264$535,881$26.65 M
27/03/2018$0.0538944$1.00 M$38.51 M
28/03/2018$0.0587884$1.19 M$42.53 M
29/03/2018$0.0434492$663,055$31.78 M
30/03/2018$0.0423545$380,584$31.28 M
31/03/2018$0.0437929$282,475$32.66 M
01/04/2018$0.0420903$244,137$31.69 M
02/04/2018$0.0436726$295,376$33.22 M
03/04/2018$0.0404893$740,497$31.11 M
04/04/2018$0.0364085$246,677$28.22 M
05/04/2018$0.0379273$231,202$29.66 M
06/04/2018$0.0374114$274,667$29.51 M
07/04/2018$0.0411608$232,942$32.77 M
08/04/2018$0.0418549$315,726$33.63 M
09/04/2018$0.0388469$308,658$31.49 M
10/04/2018$0.0390097$2.04 M$31.90 M
11/04/2018$0.0380112$249,178$31.37 M
12/04/2018$0.0398191$336,819$33.12 M
13/04/2018$0.0391975$377,434$32.85 M
14/04/2018$0.0380035$300,212$32.13 M
15/04/2018$0.0344345$325,095$29.35 M
16/04/2018$0.0352797$310,347$30.23 M
17/04/2018$0.0339756$228,754$29.28 M
18/04/2018$0.0347019$265,035$30.28 M
19/04/2018$0.0376496$355,241$33.13 M
20/04/2018$0.0369613$403,130$32.80 M
21/04/2018$0.0353068$573,991$31.58 M
22/04/2018$0.0346981$527,427$31.27 M
23/04/2018$0.0372187$490,422$33.80 M
24/04/2018$0.0359062$466,433$32.87 M
25/04/2018$0.0324641$307,616$29.94 M
26/04/2018$0.0329122$203,615$30.57 M
27/04/2018$0.0339531$248,614$31.76 M
28/04/2018$0.0329045$324,402$31.03 M
29/04/2018$0.0310595$203,473$29.52 M
30/04/2018$0.0327414$258,243$31.34 M
01/05/2018$0.0338558$285,469$32.64 M
02/05/2018$0.042655$714,868$41.41 M
03/05/2018$0.0523013$1.14 M$51.06 M
04/05/2018$0.0522443$1.02 M$51.28 M
05/05/2018$0.0482044$532,262$47.66 M
06/05/2018$0.0503687$455,887$50.32 M
07/05/2018$0.0509102$466,285$51.32 M
08/05/2018$0.0485822$629,199$49.43 M
09/05/2018$0.0483158$1.05 M$49.54 M
10/05/2018$0.052607$903,477$54.14 M
11/05/2018$0.0459111$595,245$47.25 M
12/05/2018$0.0430833$456,411$44.34 M
13/05/2018$0.0469409$826,858$48.31 M
14/05/2018$0.0465333$443,218$47.89 M
15/05/2018$0.0444893$432,132$45.79 M
16/05/2018$0.041251$454,455$42.46 M
17/05/2018$0.0372667$374,467$38.35 M
18/05/2018$0.0381543$333,302$39.27 M
19/05/2018$0.0379724$233,650$39.08 M
20/05/2018$0.0381133$490,197$39.23 M
21/05/2018$0.0394705$410,924$40.62 M
22/05/2018$0.038703$467,405$39.83 M
23/05/2018$0.0372567$553,140$38.34 M
24/05/2018$0.0359755$244,095$37.03 M
25/05/2018$0.0355627$335,575$40.24 M
26/05/2018$0.0354339$281,869$40.09 M
27/05/2018$0.035463$296,400$40.12 M
28/05/2018$0.0293131$329,838$33.16 M
29/05/2018$0.0311045$335,860$36.13 M
30/05/2018$0.0297388$290,543$34.75 M
31/05/2018$0.033442$493,734$39.31 M
01/06/2018$0.030101$299,865$35.61 M
02/06/2018$0.0320205$450,642$38.10 M
03/06/2018$0.0308114$373,412$36.88 M
04/06/2018$0.0303108$353,420$36.50 M
05/06/2018$0.0301787$286,701$36.55 M
06/06/2018$0.0294951$477,587$35.93 M
07/06/2018$0.029209$256,996$35.80 M
08/06/2018$0.0280307$174,388$34.47 M
09/06/2018$0.0275466$141,694$33.88 M
10/06/2018$0.0241704$125,983$29.72 M
11/06/2018$0.0244017$220,318$30.01 M
12/06/2018$0.0230725$165,529$28.37 M
13/06/2018$0.0204105$290,302$25.10 M
14/06/2018$0.0242294$323,249$29.80 M
15/06/2018$0.0246675$374,889$30.34 M
16/06/2018$0.0238932$264,776$29.38 M
17/06/2018$0.0223754$196,069$27.52 M
18/06/2018$0.0215757$172,159$26.53 M
19/06/2018$0.0215597$193,233$26.52 M
20/06/2018$0.0224806$332,257$27.65 M
21/06/2018$0.0227396$425,544$27.97 M
22/06/2018$0.0198529$319,198$24.42 M
23/06/2018$0.0202768$161,144$24.94 M
24/06/2018$0.019471$206,311$23.95 M
25/06/2018$0.0188528$203,356$23.19 M
26/06/2018$0.0181431$284,939$22.32 M
27/06/2018$0.016892$258,768$20.78 M
28/06/2018$0.0160189$228,403$19.70 M
29/06/2018$0.014623$198,779$17.99 M
30/06/2018$0.0168424$204,217$20.72 M
01/07/2018$0.0154666$233,766$19.03 M
02/07/2018$0.0154277$227,780$18.98 M
03/07/2018$0.0151952$232,134$18.69 M
04/07/2018$0.0150839$272,089$18.56 M
05/07/2018$0.0133469$251,675$16.42 M
06/07/2018$0.0142577$247,878$17.54 M
07/07/2018$0.0177975$284,095$21.90 M
08/07/2018$0.0168443$300,050$20.73 M
09/07/2018$0.0157312$241,133$19.36 M
10/07/2018$0.0152238$227,054$18.73 M
11/07/2018$0.0147134$181,281$18.11 M
12/07/2018$0.0138517$198,948$17.05 M
13/07/2018$0.0143442$231,605$17.65 M
14/07/2018$0.0142221$100,525$17.50 M
15/07/2018$0.0139322$130,054$17.15 M
16/07/2018$0.0132577$215,642$16.32 M
17/07/2018$0.0146693$227,953$18.05 M
18/07/2018$0.0150413$244,883$18.51 M
19/07/2018$0.0161336$423,347$19.86 M
20/07/2018$0.0164357$312,881$20.23 M
21/07/2018$0.0161026$194,675$19.82 M
22/07/2018$0.016687$146,704$20.54 M
23/07/2018$0.016166$396,491$19.90 M
24/07/2018$0.017733$220,093$21.83 M
25/07/2018$0.017613$362,327$21.68 M
26/07/2018$0.0170383$330,544$20.97 M
27/07/2018$0.0182896$246,171$22.51 M
28/07/2018$0.0186975$256,578$23.02 M
29/07/2018$0.0197572$241,559$24.32 M
30/07/2018$0.0217478$657,448$26.77 M
31/07/2018$0.0238071$750,443$29.31 M
01/08/2018$0.02894$1.15 M$35.63 M
02/08/2018$0.0230338$932,072$28.36 M
03/08/2018$0.0234509$490,355$38.11 M
04/08/2018$0.0229683$211,389$37.36 M
05/08/2018$0.0233382$289,057$38.00 M
06/08/2018$0.0227004$328,779$37.00 M
07/08/2018$0.0227327$393,116$37.08 M
08/08/2018$0.0192627$291,956$31.44 M
09/08/2018$0.0220105$511,784$36.18 M
10/08/2018$0.0201713$328,347$33.18 M
11/08/2018$0.0208535$112,055$34.33 M
12/08/2018$0.0208562$202,904$34.37 M
13/08/2018$0.0254641$689,186$41.99 M
14/08/2018$0.0191477$6.26 M$31.61 M
15/08/2018$0.0192008$1.33 M$31.73 M
16/08/2018$0.0183491$1.23 M$30.53 M
17/08/2018$0.0197071$1.03 M$32.82 M
18/08/2018$0.0188437$535,672$31.42 M
19/08/2018$0.0193307$305,941$32.26 M
20/08/2018$0.0177564$494,320$29.65 M
21/08/2018$0.0170679$577,565$28.52 M
22/08/2018$0.0172529$518,180$28.86 M
23/08/2018$0.0174425$472,427$29.37 M
24/08/2018$0.0176994$568,680$29.83 M
25/08/2018$0.0176483$273,970$29.77 M
26/08/2018$0.0183321$426,195$30.94 M
27/08/2018$0.0202511$1.22 M$34.21 M
28/08/2018$0.0228591$966,423$38.65 M
29/08/2018$0.0229083$926,981$38.79 M
30/08/2018$0.0241768$1.15 M$41.10 M
31/08/2018$0.0232083$630,745$39.61 M
01/09/2018$0.0233929$611,317$40.11 M
02/09/2018$0.0223891$449,137$38.55 M
03/09/2018$0.0229906$562,879$39.75 M
04/09/2018$0.0224722$764,261$39.01 M
05/09/2018$0.0205002$312,253$35.73 M
06/09/2018$0.0185303$503,660$32.43 M
07/09/2018$0.0184074$294,157$32.35 M
08/09/2018$0.0169662$285,026$29.94 M
09/09/2018$0.0171032$244,081$30.30 M
10/09/2018$0.0170545$264,277$30.34 M
11/09/2018$0.0160336$392,026$28.64 M
12/09/2018$0.0155501$406,153$27.88 M
13/09/2018$0.015693$527,884$28.25 M
15/09/2018$0.0152062$411,572$27.49 M
16/09/2018$0.0150998$336,459$27.41 M
17/09/2018$0.0150546$281,551$27.43 M
18/09/2018$0.0152359$554,857$27.87 M
19/09/2018$0.0153374$456,679$28.17 M
20/09/2018$0.0152991$293,031$28.20 M
21/09/2018$0.014633$493,480$27.08 M
22/09/2018$0.015421$513,857$28.65 M
23/09/2018$0.0150188$269,955$28.01 M
24/09/2018$0.0147334$358,895$27.58 M
25/09/2018$0.0140432$378,356$26.39 M
26/09/2018$0.0138438$409,816$26.12 M
27/09/2018$0.014155$439,026$26.80 M
28/09/2018$0.0146911$467,742$27.93 M
29/09/2018$0.0140769$337,362$26.86 M
30/09/2018$0.0140767$291,088$26.96 M
01/10/2018$0.0146172$249,587$28.10 M
02/10/2018$0.0157205$593,714$30.33 M
03/10/2018$0.015008$827,407$29.07 M
04/10/2018$0.0157206$312,452$30.56 M
05/10/2018$0.015724$347,782$30.68 M
06/10/2018$0.015942$279,283$31.22 M
07/10/2018$0.0160645$235,713$31.57 M
08/10/2018$0.0156033$232,198$30.78 M
09/10/2018$0.0156993$223,697$31.08 M
10/10/2018$0.01528$264,494$30.36 M
11/10/2018$0.0144634$189,970$28.84 M
12/10/2018$0.0199516$7.97 M$39.93 M
13/10/2018$0.0191459$12.00 M$38.45 M
14/10/2018$0.0190969$7.22 M$38.49 M
15/10/2018$0.0175641$3.20 M$35.53 M
16/10/2018$0.019055$2.56 M$38.68 M
17/10/2018$0.023629$10.45 M$48.14 M
18/10/2018$0.0281076$29.93 M$57.47 M
19/10/2018$0.0316115$43.10 M$64.86 M
20/10/2018$0.0286645$10.40 M$59.02 M
21/10/2018$0.0313485$7.41 M$64.77 M
22/10/2018$0.0437896$55.53 M$90.79 M
23/10/2018$0.055953$180.47 M$116.41 M
24/10/2018$0.0442949$59.64 M$92.48 M
25/10/2018$0.0544132$96.43 M$113.99 M
26/10/2018$0.0527211$71.85 M$110.83 M
27/10/2018$0.0504803$39.09 M$106.49 M
28/10/2018$0.0507044$54.08 M$107.32 M
29/10/2018$0.0486149$29.48 M$103.24 M
30/10/2018$0.0452585$14.89 M$96.44 M
31/10/2018$0.0449873$33.98 M$96.18 M
01/11/2018$0.0400535$18.45 M$85.92 M
02/11/2018$0.0467838$36.53 M$100.69 M
03/11/2018$0.048826$51.72 M$105.44 M
04/11/2018$0.0491372$15.56 M$106.47 M
05/11/2018$0.0456162$17.27 M$99.16 M
06/11/2018$0.0430698$18.53 M$93.93 M
07/11/2018$0.0426028$11.31 M$93.22 M
08/11/2018$0.0427466$12.66 M$93.84 M
09/11/2018$0.0401513$9.92 M$88.43 M
10/11/2018$0.0387114$13.76 M$85.54 M
11/11/2018$0.0390524$16.92 M$86.57 M
12/11/2018$0.0384943$8.47 M$85.61 M
13/11/2018$0.0371258$6.69 M$82.83 M
14/11/2018$0.0342427$9.63 M$76.64 M
15/11/2018$0.0271057$14.10 M$60.87 M
16/11/2018$0.0290519$10.09 M$65.44 M
17/11/2018$0.0257791$8.17 M$58.25 M
18/11/2018$0.0272218$3.58 M$61.71 M
19/11/2018$0.0273606$9.98 M$62.22 M
20/11/2018$0.0223459$12.37 M$50.98 M
21/11/2018$0.0184212$8.37 M$42.15 M
22/11/2018$0.0199246$4.73 M$45.74 M
23/11/2018$0.0173746$3.84 M$40.01 M
24/11/2018$0.0171498$3.37 M$39.61 M
25/11/2018$0.014888$4.03 M$34.50 M
26/11/2018$0.0190367$10.90 M$44.24 M
27/11/2018$0.0175836$11.06 M$40.99 M
28/11/2018$0.0205862$18.34 M$48.14 M
29/11/2018$0.0201347$9.83 M$47.23 M
30/11/2018$0.0200832384439$6.01 M$47.25 M
01/12/2018$0.018490094407$4.10 M$43.64 M
02/12/2018$0.0198906359554$5.43 M$47.08 M
03/12/2018$0.0178198841291$3.38 M$42.31 M
04/12/2018$0.017084276566$3.19 M$40.68 M
05/12/2018$0.0171671069309$2.92 M$41.00 M
06/12/2018$0.0153998823381$4.25 M$36.89 M
07/12/2018$0.0130001624435$3.13 M$31.24 M
08/12/2018$0.0140063397472$3.50 M$33.75 M
09/12/2018$0.0137549430553$2.03 M$33.25 M
10/12/2018$0.0144239566393$4.49 M$34.97 M
11/12/2018$0.0138245095681$1.83 M$33.61 M
12/12/2018$0.0132415287196$1.54 M$32.29 M
13/12/2018$0.0135384585558$2.45 M$33.11 M
14/12/2018$0.0126532192751$1.42 M$31.04 M
15/12/2018$0.0122945781456$1.11 M$30.25 M
16/12/2018$0.0123869801497$1.13 M$30.57 M
17/12/2018$0.0121107809771$651,118$29.97 M
18/12/2018$0.0135793850277$2.62 M$33.70 M
19/12/2018$0.0148727102059$3.09 M$37.02 M
20/12/2018$0.0144167914929$3.47 M$35.99 M
21/12/2018$0.0153819573982$3.17 M$38.51 M
22/12/2018$0.0154061660161$4.18 M$38.68 M
23/12/2018$0.0161380106349$2.58 M$40.63 M
24/12/2018$0.017399614129$3.65 M$43.93 M
25/12/2018$0.0146117940477$3.00 M$37.00 M
26/12/2018$0.0149829226667$1.32 M$38.04 M
27/12/2018$0.014327889311$1.18 M$36.48 M
28/12/2018$0.0132254123222$2.45 M$33.77 M
29/12/2018$0.0141960365741$2.16 M$36.35 M
30/12/2018$0.0136059682417$2.37 M$34.94 M
31/12/2018$0.0134350159858$1.02 M$34.59 M
01/01/2019$0.0128410030303$1.05 M$33.15 M
02/01/2019$0.0135169740708$1.02 M$35.00 M
03/01/2019$0.0140184275959$2.10 M$36.40 M
04/01/2019$0.0133657656119$1.09 M$34.80 M
05/01/2019$0.0134346054583$1.18 M$35.07 M
06/01/2019$0.0137831921058$2.92 M$36.08 M
07/01/2019$0.0143816515709$3.12 M$37.75 M
08/01/2019$0.0144266913156$2.73 M$37.97 M
09/01/2019$0.0155800219531$3.31 M$41.12 M
10/01/2019$0.0153755170856$2.46 M$40.69 M
11/01/2019$0.0127227525316$3.03 M$33.76 M
12/01/2019$0.0126535643137$1.22 M$33.67 M
13/01/2019$0.0129889190455$1.75 M$34.65 M
14/01/2019$0.012069136387$4.02 M$32.28 M
15/01/2019$0.0126723568011$2.12 M$33.99 M
16/01/2019$0.0120903672198$1.82 M$32.51 M
17/01/2019$0.0122782963583$2.14 M$33.11 M
18/01/2019$0.0127742674117$2.91 M$34.54 M
19/01/2019$0.0126764753289$3.04 M$34.36 M
20/01/2019$0.0129475876122$1.68 M$35.19 M
21/01/2019$0.0120087602816$2.27 M$32.72 M
22/01/2019$0.0122188749577$1.45 M$33.38 M
23/01/2019$0.0137201953613$13.55 M$37.58 M
24/01/2019$0.013101030323$10.10 M$35.98 M
25/01/2019$0.0131860836042$2.37 M$36.31 M
26/01/2019$0.0128254849393$3.19 M$35.41 M
27/01/2019$0.012638973615$1.98 M$34.98 M
28/01/2019$0.0118236452923$2.23 M$32.81 M
29/01/2019$0.0116364324591$2.45 M$32.38 M
30/01/2019$0.0116512051651$1.63 M$32.50 M
31/01/2019$0.0118819368297$1.78 M$33.23 M
01/02/2019$0.0108029838239$3.17 M$30.29 M
02/02/2019$0.0109273397882$1.38 M$30.71 M
03/02/2019$0.0110153926696$1.33 M$31.04 M
04/02/2019$0.0103905880159$2.02 M$29.35 M
05/02/2019$0.0102135786958$2.44 M$28.93 M
06/02/2019$0.00977659187301$2.38 M$27.76 M
07/02/2019$0.0102012834534$3.65 M$29.04 M
08/02/2019$0.0100692111669$3.19 M$28.73 M
09/02/2019$0.0107657164686$2.61 M$30.80 M
10/02/2019$0.0113090784677$5.14 M$32.43 M
11/02/2019$0.0108672967406$2.30 M$31.24 M
12/02/2019$0.010591376757$3.17 M$30.53 M
13/02/2019$0.0106555434067$2.76 M$30.79 M
14/02/2019$0.0104574628955$1.43 M$30.29 M
15/02/2019$0.0106016856852$1.39 M$30.78 M
16/02/2019$0.0103967785063$1.50 M$30.26 M
17/02/2019$0.0103367450081$1.40 M$30.16 M
18/02/2019$0.0107043502229$1.95 M$31.31 M
19/02/2019$0.0109172858045$2.02 M$32.01 M
20/02/2019$0.0111186345064$2.59 M$32.68 M
21/02/2019$0.0111797390622$1.57 M$32.94 M
22/02/2019$0.0108926745197$2.47 M$32.17 M
23/02/2019$0.0117775006242$6.16 M$34.87 M
24/02/2019$0.0117317651133$2.75 M$34.82 M
25/02/2019$0.0104928643426$2.90 M$31.22 M
26/02/2019$0.0108901805683$2.64 M$32.48 M
27/02/2019$0.0123796512107$9.49 M$37.01 M
28/02/2019$0.0142131299468$17.73 M$42.59 M
01/03/2019$0.014532706417$16.63 M$43.66 M
02/03/2019$0.0180014648873$22.82 M$54.21 M
03/03/2019$0.0187218866415$29.58 M$56.51 M
04/03/2019$0.0242874217245$60.15 M$73.48 M
05/03/2019$0.0223584510747$51.46 M$67.81 M
06/03/2019$0.0237475768244$21.65 M$72.19 M
07/03/2019$0.0281860966421$32.39 M$85.88 M
08/03/2019$0.0340643475426$76.99 M$104.04 M
09/03/2019$0.0319935126936$44.83 M$97.95 M
10/03/2019$0.0306284369322$26.79 M$93.99 M
11/03/2019$0.0273177952596$24.29 M$84.02 M
12/03/2019$0.0248657569315$16.81 M$76.66 M
13/03/2019$0.0282745123567$20.05 M$87.37 M
14/03/2019$0.026152211674$13.39 M$81.00 M
15/03/2019$0.0258873627562$6.11 M$80.36 M
16/03/2019$0.027463620081$17.22 M$85.45 M
17/03/2019$0.0275517797955$5.00 M$85.93 M
18/03/2019$0.0308838830011$9.60 M$96.54 M
19/03/2019$0.0331024791742$18.70 M$103.71 M
20/03/2019$0.0333572495543$30.72 M$104.75 M
21/03/2019$0.0421714112839$61.54 M$132.73 M
22/03/2019$0.0467534595492$83.47 M$147.49 M
23/03/2019$0.0457293134866$39.70 M$144.59 M
24/03/2019$0.058625742115$93.20 M$185.78 M
25/03/2019$0.0557612995571$115.51 M$177.11 M
26/03/2019$0.0574123903728$59.34 M$182.76 M
26/03/2019$0.0502282416427$44.78 M$160.14 M
27/03/2019$0.0511488775853$45.56 M$163.12 M

Twitter News Feed

Submit Your Reviews

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