Ravencoin Ravencoin (RVN)
0.01255970 USD (1.67%)
0.00000344 BTC

Share Watch
1 hour
-0.95%
24 hours
1.67%
7 days
-3.16%
Market Cap
$33,911,500 USD
Volume (24h)
$2,460,170 USD
Circulating Supply
2,700,020,000 RVN
Total Supply
2,700,020,000 RVN
Max Supply
21,000,000,000 RVN
RVN
USD

RavencoinRavencoin (RVN) Today Historical Price Data

Ravencoin Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 17:14:01 $0.01262155 $34,078,372 $2,468,814
2 17:08:02 $0.01251936 $33,802,472 $2,446,403
3 17:04:01 $0.01251127 $33,780,624 $2,446,369
4 16:58:01 $0.01258469 $33,978,844 $2,456,536.50
5 16:54:02 $0.01258808 $33,986,568 $2,440,830.75
6 16:48:02 $0.01258172 $33,969,396 $2,435,884.50
7 16:44:01 $0.01259737 $34,011,640 $2,437,465.25
8 16:38:02 $0.01255555 $33,898,732 $2,429,176
9 16:34:02 $0.01265229 $34,158,912 $2,432,745.50
10 16:28:02 $0.01264740 $34,145,704 $2,405,458
11 16:24:02 $0.01264754 $34,146,072 $2,397,600
12 16:18:02 $0.01270611 $34,304,224 $2,372,026
13 16:14:01 $0.01277021 $34,475,932 $2,355,106.25
14 16:08:02 $0.01265328 $34,160,260 $2,285,228.25
15 16:04:02 $0.01265157 $34,155,628 $2,271,636.25
16 15:58:01 $0.01263339 $34,105,472 $2,158,710
17 15:54:02 $0.01251162 $33,776,756 $2,067,847.62
18 15:48:02 $0.01241192 $33,507,584 $2,027,010.25
19 15:44:02 $0.01246185 $33,642,392 $2,022,901.62
20 15:38:02 $0.01235243 $33,346,998 $1,995,141.62
21 15:34:01 $0.01240171 $33,479,028 $1,997,119.25
22 15:28:01 $0.01229644 $33,194,850 $1,978,860
23 15:24:02 $0.01226340 $33,105,662 $1,967,571
24 15:18:02 $0.01224861 $33,065,736 $1,960,820.88
25 15:14:02 $0.01230485 $33,216,330 $1,965,749.88
26 15:08:02 $0.01231336 $33,239,312 $1,968,913.62
27 15:04:01 $0.01225498 $33,081,704 $1,963,473.12
28 14:58:01 $0.01225624 $33,083,640 $1,960,513.25
29 14:54:02 $0.01227308 $33,129,080 $1,961,913.38
30 14:48:02 $0.01230744 $33,221,834 $1,975,810.25
31 14:44:02 $0.01225380 $33,077,052 $1,978,260.25
32 14:38:01 $0.01231521 $33,242,824 $2,005,089.88
33 14:34:01 $0.01220964 $32,956,614 $1,992,687.50
34 14:28:02 $0.01227740 $33,139,514 $1,996,380.38
35 14:24:01 $0.01226683 $33,110,996 $1,986,425.25
36 14:18:01 $0.01230982 $33,227,034 $1,996,685.38
37 14:14:01 $0.01235426 $33,345,690 $2,000,882
38 14:08:02 $0.01230761 $33,219,774 $1,990,012.12
39 14:04:03 $0.01228790 $33,166,578 $1,980,839.38
40 13:58:02 $0.01228935 $33,170,482 $1,981,109.25
41 13:54:02 $0.01229334 $33,179,350 $2,003,406.75
42 13:48:01 $0.01229205 $33,175,866 $2,006,991.38
43 13:44:01 $0.01228621 $33,160,120 $2,009,066.62
44 13:38:02 $0.01228740 $33,163,312 $2,025,372.12
45 13:34:02 $0.01234236 $33,310,188 $2,038,311.75
46 13:28:02 $0.01233247 $33,283,476 $2,036,422.88
47 13:24:02 $0.01228774 $33,162,774 $2,031,944.88
48 13:18:02 $0.01235828 $33,353,132 $2,041,797
49 13:14:01 $0.01232911 $33,273,498 $2,040,087.75
50 13:08:01 $0.01230418 $33,206,204 $2,039,563.38
51 13:04:02 $0.01238589 $33,426,730 $2,056,771.75
52 12:58:02 $0.01229033 $33,168,848 $2,046,133
53 12:54:02 $0.01228289 $33,147,846 $2,052,428.12
54 12:48:01 $0.01227687 $33,131,596 $2,052,533.75
55 12:44:01 $0.01233098 $33,277,620 $2,071,296.12
56 12:38:02 $0.01228742 $33,160,056 $2,054,252.25
57 12:34:02 $0.01236159 $33,358,430 $2,067,820.25
58 12:26:01 $0.01237155 $33,385,302 $2,081,125
59 12:24:02 $0.01231936 $33,244,460 $2,081,298.50
60 12:18:02 $0.01236710 $33,373,298 $2,132,393
61 12:14:02 $0.01230930 $33,216,080 $2,135,197
62 12:08:03 $0.01235556 $33,340,910 $2,152,071.25
63 12:04:02 $0.01238530 $33,421,168 $2,159,270.50
64 11:58:01 $0.01233646 $33,289,372 $2,153,325
65 11:54:01 $0.01239617 $33,449,080 $2,148,981.25
66 11:48:02 $0.01237576 $33,394,020 $2,145,632.50
67 11:44:01 $0.01237424 $33,389,918 $2,144,908.50
68 11:38:02 $0.01238708 $33,424,550 $2,166,926.50
69 11:34:01 $0.01232662 $33,260,482 $2,156,517.25
70 11:28:02 $0.01232436 $33,254,400 $2,158,759.50
71 11:24:02 $0.01232082 $33,244,840 $2,156,537.25
72 11:18:01 $0.01230296 $33,196,638 $2,152,672.75
73 11:14:01 $0.01232265 $33,248,924 $2,153,531.25
74 11:08:02 $0.01237595 $33,392,738 $2,163,485.50
75 11:04:02 $0.01229970 $33,186,980 $2,155,706
76 10:58:02 $0.01231514 $33,228,646 $2,174,092.25
77 10:54:02 $0.01235266 $33,328,538 $2,171,839.50
78 10:48:01 $0.01229884 $33,183,318 $2,188,321
79 10:44:01 $0.01229284 $33,167,126 $2,194,348
80 10:38:03 $0.01225616 $33,068,162 $2,185,944.25
81 10:34:02 $0.01224571 $33,038,754 $2,205,760
82 10:28:01 $0.01219366 $32,898,326 $2,192,587.25
83 10:24:01 $0.01219161 $32,892,788 $2,204,368
84 10:18:01 $0.01220564 $32,930,632 $2,208,187
85 10:14:01 $0.01223963 $33,021,418 $2,211,887
86 10:08:02 $0.01234928 $33,317,238 $2,217,763.75
87 10:04:02 $0.01229819 $33,179,424 $2,225,155
88 09:58:01 $0.01229488 $33,170,472 $2,231,604.75
89 09:54:01 $0.01235839 $33,340,704 $2,240,796.75
90 09:48:02 $0.01234342 $33,300,338 $2,235,536.50
91 09:44:02 $0.01244000 $33,560,880 $2,238,917.50
92 09:38:02 $0.01240742 $33,472,988 $2,238,379.50
93 09:34:02 $0.01239501 $33,438,442 $2,236,177.75
94 09:28:02 $0.01243069 $33,534,720 $2,237,787.50
95 09:24:01 $0.01247801 $33,662,372 $2,246,633
96 09:18:02 $0.01236674 $33,362,200 $2,196,614.50
97 09:14:02 $0.01233531 $33,276,090 $2,190,652
98 09:08:01 $0.01236092 $33,345,180 $2,192,419.25
99 09:04:02 $0.01233260 $33,268,786 $2,194,915.50
100 08:58:02 $0.01229805 $33,175,576 $2,195,821.50
101 08:54:02 $0.01229942 $33,178,118 $2,197,812.75
102 08:48:01 $0.01232480 $33,246,592 $2,204,236.50
103 08:44:02 $0.01232022 $33,234,228 $2,205,075
104 08:38:02 $0.01233723 $33,280,100 $2,188,683.25
105 08:34:01 $0.01232948 $33,257,976 $2,188,348.50
106 08:28:02 $0.01232772 $33,253,216 $2,186,143.75
107 08:24:02 $0.01235148 $33,317,322 $2,184,144.50
108 08:18:01 $0.01238282 $33,401,854 $2,185,765.50
109 08:14:02 $0.01241834 $33,496,670 $2,182,017.75
110 08:08:01 $0.01242557 $33,516,162 $2,179,079.75
111 08:04:02 $0.01236722 $33,358,790 $2,153,921
112 07:58:01 $0.01236139 $33,343,056 $2,134,314.75
113 07:54:01 $0.01229828 $33,171,670 $2,126,315.50
114 07:48:02 $0.01229676 $33,167,570 $2,127,933.75
115 07:44:01 $0.01235109 $33,314,108 $2,136,686
116 07:38:01 $0.01230065 $33,178,042 $2,124,111.50
117 07:34:03 $0.01226475 $33,079,682 $2,120,529.25
118 07:28:01 $0.01231559 $33,216,810 $2,128,172.25
119 07:24:01 $0.01230929 $33,199,810 $2,133,276.50
120 07:18:02 $0.01230472 $33,187,502 $2,124,602
121 07:14:01 $0.01227823 $33,114,072 $2,085,074.25
122 07:08:01 $0.01223470 $32,996,688 $2,069,605.88
123 07:04:02 $0.01217749 $32,842,374 $2,067,648.75
124 06:58:02 $0.01222749 $32,977,242 $2,081,229.88
125 06:54:02 $0.01226568 $33,078,878 $2,094,216.88
126 06:48:01 $0.01225302 $33,044,742 $2,106,899.50
127 06:44:02 $0.01227071 $33,092,454 $2,109,493.25
128 06:38:01 $0.01227152 $33,094,622 $2,103,062
129 06:34:01 $0.01224159 $33,013,010 $2,102,968.50
130 06:28:02 $0.01223826 $33,004,012 $2,089,736.62
131 06:24:02 $0.01226496 $33,076,018 $2,084,903.62
132 06:18:02 $0.01223088 $32,984,108 $2,089,792.12
133 06:14:01 $0.01224418 $33,018,316 $2,093,902.50
134 06:08:02 $0.01229465 $33,154,432 $2,075,387.88
135 06:04:02 $0.01225717 $33,053,372 $2,077,831.25
136 05:58:01 $0.01230699 $33,187,710 $2,087,402.25
137 05:54:01 $0.01226941 $33,085,084 $2,085,096.25
138 05:48:02 $0.01221387 $32,935,316 $2,076,530.38
139 05:44:02 $0.01228900 $33,137,914 $2,086,690.75
140 05:38:01 $0.01227240 $33,093,130 $2,105,339.25
141 05:34:01 $0.01230075 $33,168,962 $2,124,617.25
142 05:28:02 $0.01228392 $33,123,602 $2,143,805.50
143 05:24:01 $0.01233066 $33,249,618 $2,147,133.25
144 05:18:02 $0.01230874 $33,190,528 $2,149,244.50
145 05:14:02 $0.01226638 $33,075,122 $2,141,533
146 05:08:02 $0.01227807 $33,106,658 $2,140,496.50
147 05:04:01 $0.01227169 $33,089,456 $2,139,722.50
148 04:58:02 $0.01224288 $33,011,774 $2,135,250.25
149 04:54:01 $0.01224036 $33,003,316 $2,131,807.25
150 04:48:02 $0.01225219 $33,035,226 $2,126,535.75
151 04:44:02 $0.01224096 $33,004,932 $2,126,717.75
152 04:38:01 $0.01222429 $32,959,982 $2,153,535
153 04:34:01 $0.01226008 $33,055,326 $2,152,683.50
154 04:28:02 $0.01226688 $33,073,644 $2,144,878.50
155 04:24:02 $0.01232008 $33,217,084 $2,146,344.25
156 04:18:01 $0.01229684 $33,154,444 $2,130,249
157 04:14:02 $0.01229289 $33,142,130 $2,139,286
158 04:08:01 $0.01227654 $33,098,034 $2,136,681.50
159 04:04:02 $0.01224150 $33,003,584 $2,133,011.50
160 03:58:01 $0.01221452 $32,930,846 $2,129,086.25
161 03:54:01 $0.01221672 $32,935,532 $2,137,656.25
162 03:48:02 $0.01221567 $32,932,704 $2,139,424
163 03:44:01 $0.01221709 $32,936,552 $2,150,133
164 03:38:01 $0.01217332 $32,818,530 $2,145,453.50
165 03:34:01 $0.01215140 $32,757,982 $2,136,708.25
166 03:28:02 $0.01218775 $32,855,984 $2,132,966.50
167 03:24:02 $0.01222808 $32,964,716 $2,127,489
168 03:18:02 $0.01215984 $32,780,748 $2,113,612.75
169 03:14:01 $0.01217076 $32,809,218 $2,112,458
170 03:08:02 $0.01218109 $32,837,062 $2,113,716
171 03:04:02 $0.01222122 $32,945,232 $2,114,299
172 02:58:01 $0.01229424 $33,142,086 $2,102,755.25
173 02:54:02 $0.01231004 $33,183,746 $2,104,961.50
174 02:48:01 $0.01232230 $33,216,800 $2,074,818.50
175 02:44:02 $0.01234337 $33,273,582 $2,078,756.75
176 02:38:01 $0.01230651 $33,174,218 $2,072,742.62
177 02:34:02 $0.01236446 $33,329,338 $2,078,167
178 02:28:01 $0.01231691 $33,201,144 $2,071,211.62
179 02:24:01 $0.01239165 $33,402,612 $2,078,696.88
180 02:18:02 $0.01242302 $33,487,190 $2,085,311.75
181 02:14:02 $0.01233593 $33,251,384 $2,059,195.25
182 02:08:01 $0.01237280 $33,350,758 $2,064,822.88
183 02:04:02 $0.01233014 $33,235,774 $2,057,783.62
184 01:58:01 $0.01233123 $33,238,708 $2,064,535.88
185 01:54:01 $0.01229479 $33,139,738 $2,073,290.38
186 01:48:02 $0.01236575 $33,331,004 $2,072,452.75
187 01:44:01 $0.01238346 $33,378,760 $2,061,065.62
188 01:38:02 $0.01231986 $33,207,318 $2,054,096.25
189 01:34:02 $0.01231782 $33,200,350 $2,053,703.75
190 01:28:01 $0.01233285 $33,240,852 $2,059,635
191 01:24:01 $0.01221373 $32,919,786 $2,049,070.38
192 01:18:02 $0.01220228 $32,888,920 $2,046,854.88
193 01:14:01 $0.01226545 $33,058,024 $2,038,058.12
194 01:08:02 $0.01224775 $33,010,326 $2,036,309.12
195 01:04:01 $0.01222453 $32,947,742 $2,017,490.12
196 00:58:02 $0.01230870 $33,174,604 $2,003,208.50
197 00:54:02 $0.01233235 $33,236,796 $1,997,944
198 00:48:02 $0.01230175 $33,154,328 $1,990,305.50
199 00:44:01 $0.01233279 $33,237,968 $1,991,298.62
200 00:38:02 $0.01231174 $33,181,250 $1,975,340.38
201 00:34:01 $0.01234763 $33,276,918 $1,978,578.38
202 00:28:02 $0.01234735 $33,276,164 $1,977,173.12
203 00:24:01 $0.01240223 $33,424,066 $1,973,890
204 00:18:01 $0.01242001 $33,471,976 $1,969,100.88
205 00:14:01 $0.01245432 $33,563,136 $1,978,260.88
206 00:08:01 $0.01235542 $33,296,630 $1,962,358.38
207 00:04:01 $0.01249011 $33,659,592 $1,930,207.75

* All Date/Time are in UTC time.