Ravencoin Ravencoin (RVN)
0.01337810 USD (-4.78%)
0.00000373 BTC
1 hour
-0.73%
24 hours
-4.78%
7 days
8.52%
Market Cap
$36,721,300 USD
Volume (24h)
$11,444,000 USD
Circulating Supply
2,744,880,000 RVN
Total Supply
2,744,880,000 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 23:48:01 $0.01342275 $36,843,892 $11,525,518
2 23:44:01 $0.01340027 $36,782,212 $11,549,752
3 23:38:02 $0.01338139 $36,729,092 $11,597,582
4 23:34:02 $0.01344376 $36,900,308 $11,691,090
5 23:28:01 $0.01346405 $36,955,980 $11,848,381
6 23:24:02 $0.01353121 $37,140,328 $11,950,976
7 23:18:02 $0.01347028 $36,971,484 $12,216,415
8 23:14:01 $0.01349010 $37,025,880 $12,228,615
9 23:08:02 $0.01345953 $36,941,964 $12,266,784
10 23:04:01 $0.01355272 $37,197,728 $12,451,523
11 22:58:01 $0.01353801 $37,156,292 $12,506,921
12 22:54:02 $0.01346454 $36,954,648 $12,495,420
13 22:48:02 $0.01343313 $36,868,432 $12,468,412
14 22:44:02 $0.01344728 $36,907,268 $12,478,887
15 22:38:01 $0.01349258 $37,030,792 $12,459,503
16 22:34:02 $0.01349033 $37,024,612 $12,475,772
17 22:28:02 $0.01345546 $36,928,912 $12,450,174
18 22:24:03 $0.01344599 $36,902,920 $12,422,541
19 22:18:02 $0.01343751 $36,878,108 $12,430,129
20 22:14:02 $0.01350672 $37,068,044 $12,483,328
21 22:08:02 $0.01338280 $36,727,956 $12,395,968
22 22:04:02 $0.01335806 $36,660,052 $12,345,274
23 21:58:02 $0.01329935 $36,496,936 $12,372,984
24 21:54:02 $0.01325352 $36,371,164 $12,372,466
25 21:48:03 $0.01329281 $36,478,988 $12,397,215
26 21:44:01 $0.01322531 $36,293,760 $12,377,705
27 21:38:02 $0.01317258 $36,147,588 $12,384,983
28 21:34:02 $0.01320652 $36,240,748 $12,450,660
29 21:28:03 $0.01315925 $36,111,032 $12,397,826
30 21:24:02 $0.01312309 $36,011,800 $12,390,822
31 21:18:01 $0.01317579 $36,154,564 $12,468,627
32 21:14:01 $0.01315063 $36,085,528 $12,431,698
33 21:08:03 $0.01316142 $36,115,136 $12,509,823
34 21:04:03 $0.01321370 $36,258,576 $12,563,027
35 20:58:02 $0.01305971 $35,835,060 $12,585,248
36 20:54:01 $0.01321743 $36,267,828 $12,509,611
37 20:48:02 $0.01322691 $36,293,844 $12,490,314
38 20:44:02 $0.01330600 $36,510,856 $12,543,434
39 20:38:02 $0.01338603 $36,729,268 $12,560,661
40 20:34:03 $0.01335085 $36,632,720 $12,546,861
41 20:28:01 $0.01326538 $36,398,204 $12,487,377
42 20:24:02 $0.01331559 $36,535,984 $12,549,538
43 20:18:02 $0.01339191 $36,744,196 $12,560,897
44 20:14:02 $0.01340668 $36,784,720 $12,576,734
45 20:08:02 $0.01342118 $36,824,484 $12,538,045
46 20:04:02 $0.01332738 $36,567,128 $12,436,470
47 19:58:02 $0.01350518 $37,053,564 $12,418,499
48 19:54:02 $0.01353414 $37,133,016 $12,380,039
49 19:48:02 $0.01383115 $37,947,900 $12,390,266
50 19:44:02 $0.01385371 $38,009,804 $12,418,684
51 19:38:03 $0.01372380 $37,651,868 $12,312,381
52 19:34:01 $0.01385873 $38,022,060 $12,438,676
53 19:28:01 $0.01378409 $37,817,260 $12,375,703
54 19:24:01 $0.01385392 $38,008,864 $12,456,210
55 19:18:01 $0.01379283 $37,839,876 $12,386,797
56 19:14:02 $0.01378850 $37,827,992 $12,399,176
57 19:08:03 $0.01382094 $37,917,000 $12,507,961
58 19:04:03 $0.01380290 $37,867,504 $12,641,917
59 18:58:02 $0.01380800 $37,880,520 $12,779,892
60 18:54:02 $0.01392687 $38,206,628 $12,894,540
61 18:48:01 $0.01389524 $38,119,856 $13,020,181
62 18:44:02 $0.01386312 $38,031,744 $13,019,278
63 18:38:01 $0.01387956 $38,075,796 $13,063,252
64 18:34:01 $0.01383748 $37,960,364 $13,052,058
65 18:28:02 $0.01377408 $37,786,424 $13,004,258
66 18:24:01 $0.01388104 $38,079,856 $13,092,898
67 18:18:02 $0.01381430 $37,895,740 $13,016,040
68 18:14:02 $0.01381359 $37,893,776 $13,032,324
69 18:08:01 $0.01394848 $38,263,816 $13,198,823
70 18:04:03 $0.01383238 $37,945,320 $13,124,708
71 17:58:01 $0.01384319 $37,973,736 $13,107,771
72 17:54:02 $0.01393854 $38,235,284 $13,223,959
73 17:48:01 $0.01385821 $38,014,932 $13,196,346
74 17:44:01 $0.01397799 $38,343,512 $13,331,197
75 17:38:01 $0.01382551 $37,925,248 $13,284,564
76 17:34:02 $0.01390861 $38,152,288 $13,416,859
77 17:28:02 $0.01386760 $38,039,804 $13,458,579
78 17:24:03 $0.01389144 $38,105,180 $13,498,343
79 17:18:02 $0.01380452 $37,865,188 $13,442,347
80 17:14:02 $0.01385499 $38,003,600 $13,547,156
81 17:08:02 $0.01380971 $37,879,420 $13,440,690
82 17:04:02 $0.01367607 $37,512,844 $13,309,291
83 16:58:02 $0.01369219 $37,555,560 $13,321,623
84 16:54:01 $0.01362261 $37,364,720 $13,254,979
85 16:48:02 $0.01361942 $37,355,956 $13,261,268
86 16:44:02 $0.01363783 $37,406,464 $13,308,681
87 16:38:02 $0.01362564 $37,371,584 $13,374,368
88 16:34:01 $0.01363636 $37,400,992 $13,456,255
89 16:28:02 $0.01363659 $37,401,612 $13,527,693
90 16:24:02 $0.01356134 $37,195,236 $13,527,306
91 16:18:08 $0.01364220 $37,415,100 $13,737,359
92 16:14:03 $0.01363842 $37,404,724 $13,882,710
93 16:08:09 $0.01364428 $37,420,804 $13,917,928
94 16:04:02 $0.01369090 $37,548,656 $14,028,705
95 15:58:01 $0.01362628 $37,369,948 $14,031,316
96 15:54:02 $0.01359398 $37,281,360 $14,046,730
97 15:48:02 $0.01361762 $37,346,188 $14,263,663
98 15:44:02 $0.01357744 $37,236,000 $14,662,125
99 15:38:02 $0.01356425 $37,198,332 $14,897,477
100 15:34:02 $0.01356666 $37,204,924 $14,956,593
101 15:28:02 $0.01362629 $37,368,452 $15,111,794
102 15:24:02 $0.01367357 $37,498,116 $15,191,574
103 15:18:02 $0.01353630 $37,121,684 $15,123,430
104 15:14:02 $0.01358163 $37,244,436 $15,289,754
105 15:08:01 $0.01357337 $37,221,780 $15,521,485
106 15:04:01 $0.01361227 $37,328,460 $15,600,382
107 14:58:02 $0.01359903 $37,291,060 $15,651,641
108 14:54:02 $0.01358818 $37,261,296 $15,727,950
109 14:48:02 $0.01354351 $37,138,800 $15,886,558
110 14:44:02 $0.01354614 $37,146,012 $16,640,181
111 14:38:02 $0.01362280 $37,354,792 $16,655,909
112 14:34:02 $0.01373291 $37,656,752 $16,866,048
113 14:28:02 $0.01370488 $37,579,884 $16,880,326
114 14:24:02 $0.01381054 $37,869,612 $17,007,414
115 14:18:02 $0.01375105 $37,705,176 $16,922,070
116 14:14:03 $0.01377680 $37,775,784 $16,954,180
117 14:08:02 $0.01379204 $37,817,580 $17,019,224
118 14:04:01 $0.01378327 $37,793,508 $16,995,376
119 13:58:02 $0.01378966 $37,809,456 $16,919,358
120 13:54:02 $0.01375445 $37,712,920 $16,882,616
121 13:48:02 $0.01387166 $38,034,284 $16,955,274
122 13:44:02 $0.01369787 $37,557,780 $16,731,043
123 13:38:02 $0.01374435 $37,683,988 $16,726,461
124 13:34:01 $0.01375474 $37,712,460 $16,689,870
125 13:28:01 $0.01384673 $37,964,692 $16,513,102
126 13:24:01 $0.01385751 $37,994,256 $16,432,378
127 13:18:02 $0.01398027 $38,329,368 $16,525,367
128 13:14:01 $0.01385904 $37,996,976 $16,400,911
129 13:08:02 $0.01402368 $38,448,380 $16,515,749
130 13:04:02 $0.01403442 $38,477,812 $16,626,102
131 12:58:02 $0.01406683 $38,565,116 $16,629,216
132 12:54:02 $0.01416184 $38,825,600 $16,799,984
133 12:48:02 $0.01400274 $38,389,412 $16,694,454
134 12:44:01 $0.01397381 $38,310,108 $16,687,085
135 12:38:02 $0.01389988 $38,107,420 $16,582,801
136 12:34:03 $0.01415758 $38,812,656 $16,803,990
137 12:28:01 $0.01410342 $38,664,184 $16,645,918
138 12:24:01 $0.01425100 $39,068,748 $16,781,102
139 12:18:01 $0.01410689 $38,671,920 $16,649,738
140 12:14:01 $0.01433478 $39,296,640 $16,564,032
141 12:08:02 $0.01434568 $39,326,524 $16,674,754
142 12:04:01 $0.01441763 $39,523,776 $16,772,657
143 11:58:01 $0.01436546 $39,380,756 $16,969,504
144 11:54:02 $0.01440470 $39,487,308 $17,010,136
145 11:48:02 $0.01447498 $39,679,972 $17,061,834
146 11:44:02 $0.01444278 $39,591,716 $17,077,838
147 11:38:03 $0.01448460 $39,706,348 $17,218,672
148 11:34:02 $0.01443671 $39,573,632 $17,167,782
149 11:28:02 $0.01434068 $39,310,380 $17,107,290
150 11:24:02 $0.01432310 $39,262,184 $17,048,852
151 11:18:02 $0.01435454 $39,348,376 $17,061,946
152 11:14:02 $0.01435908 $39,359,536 $17,159,730
153 11:08:02 $0.01443828 $39,576,624 $17,203,042
154 11:04:02 $0.01443833 $39,576,768 $17,183,930
155 10:58:01 $0.01449821 $39,739,884 $17,387,656
156 10:54:02 $0.01440069 $39,472,584 $17,350,068
157 10:48:02 $0.01429668 $39,187,484 $17,316,614
158 10:44:02 $0.01428778 $39,163,096 $17,333,874
159 10:38:02 $0.01425435 $39,070,164 $17,365,830
160 10:34:01 $0.01425665 $39,076,472 $17,372,436
161 10:28:02 $0.01428859 $39,164,028 $17,419,374
162 10:24:02 $0.01432835 $39,272,996 $17,424,106
163 10:18:01 $0.01431271 $39,230,124 $17,391,088
164 10:14:02 $0.01429874 $39,190,692 $17,412,330
165 10:08:02 $0.01436308 $39,367,036 $17,338,616
166 10:04:02 $0.01430277 $39,201,740 $17,289,460
167 09:58:02 $0.01431523 $39,234,672 $17,282,856
168 09:54:01 $0.01422874 $38,997,620 $17,145,736
169 09:48:01 $0.01428049 $39,139,456 $17,219,258
170 09:44:03 $0.01429140 $39,169,368 $17,223,672
171 09:38:01 $0.01429820 $39,186,640 $17,220,058
172 09:34:03 $0.01418247 $38,869,472 $17,095,886
173 09:28:02 $0.01427080 $39,111,560 $17,184,290
174 09:24:01 $0.01429880 $39,188,288 $17,126,352
175 09:18:03 $0.01439142 $39,440,272 $17,174,490
176 09:14:02 $0.01438679 $39,427,564 $17,127,136
177 09:08:01 $0.01437622 $39,398,596 $17,108,868
178 09:04:03 $0.01430284 $39,197,500 $16,998,016
179 08:58:21 $0.01447319 $39,664,352 $17,088,416
180 08:54:02 $0.01448934 $39,707,104 $16,985,970
181 08:48:02 $0.01448682 $39,700,180 $16,982,800
182 08:44:02 $0.01446960 $39,652,988 $17,001,948
183 08:38:02 $0.01435872 $39,349,148 $16,861,598
184 08:34:01 $0.01413385 $38,731,564 $16,658,778
185 08:28:02 $0.01415389 $38,786,460 $16,608,003
186 08:24:01 $0.01430146 $39,190,876 $16,595,634
187 08:18:02 $0.01438812 $39,428,332 $16,522,756
188 08:14:03 $0.01446988 $39,651,016 $16,543,026
189 08:08:02 $0.01453489 $39,829,164 $16,550,531
190 08:04:02 $0.01429235 $39,164,544 $16,334,055
191 07:58:03 $0.01434957 $39,321,344 $16,297,510
192 07:54:02 $0.01431969 $39,237,444 $16,250,742
193 07:48:02 $0.01457166 $39,927,888 $16,278,064
194 07:44:02 $0.01465583 $40,158,504 $16,224,094
195 07:38:02 $0.01460976 $40,032,268 $16,226,087
196 07:34:01 $0.01468733 $40,243,436 $16,175,252
197 07:18:02 $0.01479410 $40,535,984 $15,991,747
198 07:18:02 $0.01479410 $40,535,984 $15,991,747
199 07:18:02 $0.01479410 $40,535,984 $15,991,747
200 07:14:02 $0.01485014 $40,687,900 $15,956,801
201 07:08:01 $0.01460064 $40,004,280 $15,646,320
202 07:04:02 $0.01463351 $40,094,360 $15,601,855
203 06:58:02 $0.01473491 $40,372,188 $15,430,305
204 06:54:02 $0.01451388 $39,764,412 $14,862,512
205 06:48:01 $0.01425553 $39,056,588 $14,585,310
206 06:44:01 $0.01410915 $38,655,548 $14,458,669
207 06:38:03 $0.01414532 $38,754,636 $14,447,965
208 06:34:02 $0.01419884 $38,899,928 $14,444,931
209 06:28:01 $0.01405116 $38,495,340 $14,298,929
210 06:24:01 $0.01403360 $38,447,228 $14,293,195
211 06:18:02 $0.01399729 $38,347,756 $14,287,482
212 06:14:01 $0.01416683 $38,810,888 $14,414,899
213 06:08:01 $0.01402518 $38,422,824 $14,248,831
214 06:04:01 $0.01416173 $38,796,900 $14,334,017
215 05:58:01 $0.01416686 $38,810,956 $14,149,767
216 05:54:01 $0.01426032 $39,065,572 $14,206,268
217 05:48:01 $0.01430212 $39,180,096 $14,139,117
218 05:44:01 $0.01433832 $39,279,252 $14,123,262
219 05:38:02 $0.01393549 $38,175,728 $13,756,818
220 05:34:01 $0.01389154 $38,053,656 $13,737,116
221 05:28:02 $0.01382443 $37,869,828 $13,700,140
222 05:24:02 $0.01375440 $37,677,976 $13,608,486
223 05:18:02 $0.01371177 $37,561,196 $13,575,516
224 05:14:02 $0.01372827 $37,605,444 $13,541,038
225 05:08:02 $0.01371829 $37,578,092 $13,542,223
226 05:04:02 $0.01378022 $37,747,732 $13,559,207
227 04:58:02 $0.01377615 $37,735,492 $13,543,116
228 04:54:03 $0.01386557 $37,980,428 $13,617,991
229 04:48:02 $0.01387764 $38,013,492 $13,615,664
230 04:44:01 $0.01387913 $38,017,576 $13,600,587
231 04:38:02 $0.01372523 $37,596,020 $13,461,030
232 04:34:02 $0.01385518 $37,950,652 $13,551,044
233 04:28:02 $0.01374209 $37,640,884 $13,436,523
234 04:24:01 $0.01374533 $37,649,752 $13,450,443
235 04:18:01 $0.01374825 $37,657,760 $13,394,623
236 04:14:02 $0.01396199 $38,242,444 $13,522,325
237 04:08:02 $0.01389919 $38,070,448 $13,438,318
238 04:04:02 $0.01386121 $37,966,404 $13,405,619
239 03:58:01 $0.01385058 $37,937,292 $13,398,592
240 03:54:02 $0.01379525 $37,784,304 $13,321,050
241 03:48:01 $0.01378479 $37,755,632 $13,239,006
242 03:44:01 $0.01391508 $38,112,496 $13,255,761
243 03:38:02 $0.01388459 $38,028,984 $13,195,996
244 03:34:01 $0.01385756 $37,953,836 $13,170,227
245 03:28:01 $0.01396067 $38,236,260 $13,260,673
246 03:24:02 $0.01397159 $38,266,164 $13,275,834
247 03:18:01 $0.01384272 $37,913,204 $13,137,267
248 03:14:01 $0.01384709 $37,923,996 $13,123,078
249 03:08:01 $0.01410137 $38,620,400 $13,255,672
250 03:04:01 $0.01404299 $38,460,524 $13,191,961
251 02:58:01 $0.01409297 $38,597,404 $13,185,641
252 02:54:03 $0.01408571 $38,576,100 $13,193,208
253 02:48:02 $0.01410861 $38,638,816 $13,168,400
254 02:44:02 $0.01411647 $38,660,348 $13,165,751
255 02:38:01 $0.01422307 $38,952,292 $13,221,595
256 02:34:02 $0.01412224 $38,674,388 $13,111,819
257 02:28:01 $0.01397671 $38,275,852 $12,992,189
258 02:24:01 $0.01402184 $38,399,436 $12,979,946
259 02:18:02 $0.01395262 $38,209,876 $12,925,025
260 02:14:02 $0.01398270 $38,290,996 $12,927,438
261 02:08:02 $0.01393774 $38,167,876 $12,896,159
262 02:04:01 $0.01397244 $38,262,896 $12,881,000
263 01:58:02 $0.01388145 $38,013,728 $12,781,313
264 01:54:02 $0.01391088 $38,092,372 $12,778,794
265 01:48:02 $0.01394627 $38,189,288 $12,849,872
266 01:44:01 $0.01390161 $38,066,984 $12,744,165
267 01:38:01 $0.01385825 $37,948,248 $12,732,774
268 01:34:01 $0.01385778 $37,945,240 $12,718,826
269 01:28:01 $0.01403722 $38,436,568 $12,817,088
270 01:24:02 $0.01414359 $38,727,840 $12,867,505
271 01:18:01 $0.01412367 $38,673,280 $12,843,800
272 01:14:01 $0.01414825 $38,738,556 $12,833,359
273 01:08:01 $0.01403022 $38,415,368 $12,730,432
274 01:04:01 $0.01401837 $38,382,920 $12,675,758
275 00:58:02 $0.01397954 $38,276,616 $12,600,812
276 00:54:02 $0.01422497 $38,946,968 $12,670,878
277 00:48:01 $0.01391409 $38,095,816 $12,412,303
278 00:44:02 $0.01380304 $37,791,760 $12,313,814
279 00:38:01 $0.01382256 $37,845,212 $12,245,010
280 00:34:01 $0.01384296 $37,900,020 $12,238,572
281 00:28:01 $0.01381310 $37,818,264 $12,186,962
282 00:24:02 $0.01389138 $38,032,596 $12,204,148
283 00:18:01 $0.01389773 $38,049,956 $12,096,547
284 00:14:01 $0.01411461 $38,642,780 $12,052,223
285 00:08:03 $0.01414671 $38,730,648 $11,986,510
286 00:04:02 $0.01413306 $38,693,288 $11,936,584

* All Date/Time are in UTC time.