Ravencoin (RVN)
- Rank 96
- Website
- Explorer
- Message Board
- Source Code
- Coin Mineable
Last Updated : 17 Jan 2019 05:17 PM UTC
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
New
Ravencoin (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 |
