[coin-name] Information

Ravencoin current price is $0.051817 with a marketcap of $187.13 M. Its price is -4.51% down in last 24 hours.


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.051817
  • 1h %
    -0.3%
  • 24h %
    -4.51%
  • 7d %
    -6.49%
  • Market Cap
    $187.13 M
  • Volume
    $14.53 M
  • Available Supply
    3.61 B RVN
  • Rank
    44

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
24/05/2018$0.036281$241,947$37.34 M
25/05/2018$0.0358115$334,514$40.52 M
26/05/2018$0.0351317$289,562$39.75 M
27/05/2018$0.035311$302,972$39.95 M
28/05/2018$0.0300583$316,977$34.01 M
29/05/2018$0.0313007$336,534$36.36 M
30/05/2018$0.0293019$291,603$34.24 M
31/05/2018$0.0334998$490,759$39.38 M
01/06/2018$0.0300208$299,675$35.52 M
02/06/2018$0.0321149$451,060$38.22 M
03/06/2018$0.0307778$372,370$36.85 M
04/06/2018$0.0302598$351,032$36.44 M
05/06/2018$0.0302317$287,783$36.62 M
06/06/2018$0.0295274$471,492$35.98 M
07/06/2018$0.0291394$256,378$35.72 M
08/06/2018$0.0280963$173,679$34.55 M
09/06/2018$0.0275073$141,470$33.83 M
10/06/2018$0.0241765$124,979$29.73 M
11/06/2018$0.0243726$220,050$29.97 M
12/06/2018$0.0230701$165,514$28.37 M
13/06/2018$0.0209212$295,388$25.73 M
14/06/2018$0.0245449$317,966$30.19 M
15/06/2018$0.0244824$376,683$30.11 M
16/06/2018$0.0238887$262,520$29.38 M
17/06/2018$0.022306$196,569$27.43 M
18/06/2018$0.0215939$171,437$26.56 M
19/06/2018$0.0217391$198,635$26.74 M
20/06/2018$0.0224887$332,584$27.66 M
21/06/2018$0.0227116$421,299$27.93 M
22/06/2018$0.0198668$317,779$24.43 M
23/06/2018$0.02026$160,915$24.92 M
24/06/2018$0.0194407$208,400$23.91 M
25/06/2018$0.0188472$201,495$23.18 M
26/06/2018$0.0180032$281,686$22.14 M
27/06/2018$0.0168033$259,366$20.67 M
28/06/2018$0.0160429$226,669$19.73 M
29/06/2018$0.0146037$204,235$17.96 M
30/06/2018$0.0168492$201,897$20.73 M
01/07/2018$0.0155636$234,648$19.14 M
02/07/2018$0.0154053$226,140$18.95 M
03/07/2018$0.0151852$231,028$18.68 M
04/07/2018$0.0150404$271,937$18.50 M
05/07/2018$0.0134841$252,204$16.59 M
06/07/2018$0.0143953$246,531$17.71 M
07/07/2018$0.0182067$298,428$22.40 M
08/07/2018$0.016959$289,286$20.87 M
09/07/2018$0.0157718$238,321$19.41 M
10/07/2018$0.0153236$226,996$18.86 M
11/07/2018$0.0145444$179,719$17.90 M
12/07/2018$0.0140117$202,807$17.24 M
13/07/2018$0.0141459$228,142$17.41 M
14/07/2018$0.0140588$99,784$17.30 M
15/07/2018$0.0138581$129,222$17.05 M
16/07/2018$0.0132598$216,885$16.32 M
17/07/2018$0.0146961$227,210$18.09 M
18/07/2018$0.0149793$243,501$18.44 M
19/07/2018$0.016207$424,262$19.95 M
20/07/2018$0.0165164$314,418$20.33 M
21/07/2018$0.0161087$194,901$19.83 M
22/07/2018$0.0167424$148,886$20.61 M
23/07/2018$0.0158392$401,585$19.50 M
24/07/2018$0.0179049$215,223$22.04 M
25/07/2018$0.0178469$362,809$21.97 M
26/07/2018$0.0170574$328,520$21.00 M
27/07/2018$0.0182566$245,842$22.47 M
28/07/2018$0.0186609$260,476$22.97 M
29/07/2018$0.019812$238,714$24.39 M
30/07/2018$0.0217967$658,620$26.83 M
31/07/2018$0.0237981$748,280$29.30 M
01/08/2018$0.0297566$1.21 M$36.63 M
02/08/2018$0.0232266$885,855$28.59 M
03/08/2018$0.0231922$490,877$37.69 M
04/08/2018$0.0227662$209,114$37.03 M
05/08/2018$0.0233488$289,253$38.02 M
06/08/2018$0.0227025$328,659$37.00 M
07/08/2018$0.0226767$394,350$36.99 M
08/08/2018$0.0194116$292,301$31.69 M
09/08/2018$0.0215218$514,072$35.37 M
10/08/2018$0.0203017$322,812$33.40 M
11/08/2018$0.0206373$110,657$33.98 M
12/08/2018$0.0206712$208,925$34.06 M
13/08/2018$0.026311$771,482$43.39 M
14/08/2018$0.0191496$6.28 M$31.61 M
15/08/2018$0.0187733$1.28 M$31.02 M
16/08/2018$0.0185021$1.21 M$30.78 M
17/08/2018$0.01962$1.03 M$32.68 M
18/08/2018$0.0188044$522,165$31.35 M
19/08/2018$0.0192593$317,595$32.14 M
20/08/2018$0.017814$487,606$29.75 M
21/08/2018$0.0171861$583,528$28.72 M
22/08/2018$0.0173003$518,129$28.93 M
23/08/2018$0.0174835$473,114$29.44 M
24/08/2018$0.0173749$590,501$29.28 M
25/08/2018$0.0177785$239,899$29.99 M
26/08/2018$0.01838$429,820$31.02 M
27/08/2018$0.0202331$1.22 M$34.18 M
28/08/2018$0.0230737$982,088$39.02 M
29/08/2018$0.0229003$913,700$38.77 M
30/08/2018$0.0243142$1.15 M$41.34 M
31/08/2018$0.0231504$643,115$39.53 M
01/09/2018$0.0233917$601,315$40.11 M
02/09/2018$0.0223553$446,268$38.49 M
03/09/2018$0.0225008$561,339$38.90 M
04/09/2018$0.0224509$805,840$38.97 M
05/09/2018$0.0203607$270,982$35.49 M
06/09/2018$0.0187152$509,528$32.76 M
07/09/2018$0.0183439$310,590$32.24 M
08/09/2018$0.0169287$265,311$29.87 M
09/09/2018$0.017106$240,378$30.31 M
10/09/2018$0.0170642$265,340$30.36 M
11/09/2018$0.0163076$397,283$29.13 M
12/09/2018$0.0150303$454,423$26.96 M
13/09/2018$0.0157583$474,133$28.37 M
15/09/2018$0.0150634$469,343$27.23 M
16/09/2018$0.0151657$275,512$27.53 M
17/09/2018$0.0154852$398,494$28.22 M
18/09/2018$0.015078$466,336$27.58 M
19/09/2018$0.0153554$433,207$28.20 M
20/09/2018$0.0153331$309,655$28.27 M
21/09/2018$0.0149457$510,845$27.66 M
22/09/2018$0.0153157$490,232$28.46 M
23/09/2018$0.0150238$266,446$28.02 M
24/09/2018$0.0147872$409,184$27.69 M
25/09/2018$0.0139654$370,528$26.25 M
26/09/2018$0.0138646$373,454$26.16 M
27/09/2018$0.0142641$462,769$27.01 M
28/09/2018$0.0146102$469,014$27.78 M
29/09/2018$0.0138856$357,895$26.50 M
30/09/2018$0.0141536$293,173$27.11 M
01/10/2018$0.0145716$251,426$28.01 M
02/10/2018$0.0160173$600,210$30.91 M
03/10/2018$0.0148142$816,676$28.69 M
04/10/2018$0.0155231$308,623$30.18 M
05/10/2018$0.0157996$350,319$30.83 M
06/10/2018$0.0160923$276,099$31.52 M
07/10/2018$0.0160232$238,389$31.49 M
08/10/2018$0.0156647$232,949$30.90 M
09/10/2018$0.0157168$220,080$31.12 M
10/10/2018$0.0151592$269,528$30.12 M
11/10/2018$0.0144997$190,100$28.92 M
12/10/2018$0.0198674$8.07 M$39.77 M
13/10/2018$0.0191015$12.00 M$38.37 M
14/10/2018$0.0189809$7.22 M$38.26 M
15/10/2018$0.0177111$3.25 M$35.83 M
16/10/2018$0.0191192$2.54 M$38.81 M
17/10/2018$0.0235308$10.65 M$47.94 M
18/10/2018$0.0287292$30.14 M$58.74 M
19/10/2018$0.0312467$43.30 M$64.11 M
20/10/2018$0.0287285$9.96 M$59.15 M
21/10/2018$0.0314914$7.32 M$65.07 M
22/10/2018$0.0442374$56.13 M$91.72 M
23/10/2018$0.0536493$182.62 M$111.62 M
24/10/2018$0.0450104$57.60 M$93.98 M
25/10/2018$0.0537657$95.75 M$112.64 M
26/10/2018$0.0527069$69.72 M$110.81 M
27/10/2018$0.0500548$39.36 M$105.59 M
28/10/2018$0.0506392$53.55 M$107.18 M
29/10/2018$0.0485792$29.40 M$103.18 M
30/10/2018$0.0456584$14.94 M$97.30 M
31/10/2018$0.0444561$33.97 M$95.05 M
01/11/2018$0.0405263$18.59 M$86.94 M
02/11/2018$0.0450341$36.79 M$96.93 M
03/11/2018$0.0478915$50.72 M$103.43 M
04/11/2018$0.0488865$15.14 M$105.93 M
05/11/2018$0.0453802$17.20 M$98.65 M
06/11/2018$0.042889$18.52 M$93.55 M
07/11/2018$0.0429674$10.90 M$94.03 M
08/11/2018$0.0425904$12.90 M$93.50 M
09/11/2018$0.0402004$9.69 M$88.55 M
10/11/2018$0.0385438$13.69 M$85.17 M
11/11/2018$0.0386629$17.09 M$85.71 M
12/11/2018$0.0386095$8.39 M$85.87 M
13/11/2018$0.0369778$6.66 M$82.51 M
14/11/2018$0.0341217$9.65 M$76.38 M
15/11/2018$0.0273313$14.23 M$61.38 M
16/11/2018$0.0285242$10.35 M$64.26 M
17/11/2018$0.0256689$7.84 M$58.01 M
18/11/2018$0.0272487$3.53 M$61.77 M
19/11/2018$0.0276099$10.04 M$62.79 M
20/11/2018$0.0218845$12.32 M$49.93 M
21/11/2018$0.0190989$8.60 M$43.71 M
22/11/2018$0.0199662$4.68 M$45.84 M
23/11/2018$0.0171633$3.84 M$39.52 M
24/11/2018$0.0172554$3.36 M$39.86 M
25/11/2018$0.0145295$4.08 M$33.67 M
26/11/2018$0.0192433$10.99 M$44.73 M
27/11/2018$0.0176008$10.87 M$41.03 M
28/11/2018$0.0210916$18.81 M$49.32 M
29/11/2018$0.0198454$9.61 M$46.55 M
30/11/2018$0.0200946497879$5.93 M$47.28 M
01/12/2018$0.0184974520391$4.05 M$43.65 M
02/12/2018$0.0201040224613$5.53 M$47.59 M
03/12/2018$0.0179551725415$3.41 M$42.63 M
04/12/2018$0.0171533654396$3.17 M$40.85 M
05/12/2018$0.0170315025342$2.89 M$40.68 M
06/12/2018$0.0151420591666$4.27 M$36.28 M
07/12/2018$0.012977719218$3.08 M$31.18 M
08/12/2018$0.0139497084221$3.50 M$33.62 M
09/12/2018$0.0138598807842$2.02 M$33.50 M
10/12/2018$0.0145813965549$4.54 M$35.35 M
11/12/2018$0.0137947766859$1.84 M$33.54 M
12/12/2018$0.0131281218708$1.49 M$32.01 M
13/12/2018$0.0135028477283$2.46 M$33.03 M
14/12/2018$0.0127150531391$1.43 M$31.19 M
15/12/2018$0.0122529121748$1.17 M$30.15 M
16/12/2018$0.0123652221023$1.05 M$30.51 M
17/12/2018$0.0120993704604$650,988$29.94 M
18/12/2018$0.0133587769524$2.67 M$33.16 M
19/12/2018$0.0149257532883$3.05 M$37.15 M
20/12/2018$0.0144551736829$3.43 M$36.08 M
21/12/2018$0.0151263512869$3.14 M$37.87 M
22/12/2018$0.0156492733512$4.22 M$39.29 M
23/12/2018$0.0160444067676$2.57 M$40.39 M
24/12/2018$0.017470358226$3.67 M$44.11 M
25/12/2018$0.0147865189624$3.04 M$37.44 M
26/12/2018$0.0148308701213$1.30 M$37.66 M
27/12/2018$0.0141864590354$1.18 M$36.12 M
28/12/2018$0.0130825277353$2.45 M$33.41 M
29/12/2018$0.0141914098671$2.13 M$36.34 M
30/12/2018$0.0136208885903$2.37 M$34.97 M
31/12/2018$0.0134885588919$1.04 M$34.73 M
01/01/2019$0.0127384945286$1.04 M$32.89 M
02/01/2019$0.0135035780014$1.00 M$34.96 M
03/01/2019$0.0138013213592$2.11 M$35.83 M
04/01/2019$0.0133272797588$1.06 M$34.70 M
05/01/2019$0.013540890111$1.19 M$35.35 M
06/01/2019$0.0138715314482$2.95 M$36.31 M
07/01/2019$0.0143788121457$3.10 M$37.74 M
08/01/2019$0.0145240990129$2.74 M$38.23 M
09/01/2019$0.0156452997432$3.34 M$41.29 M
10/01/2019$0.0152594124512$2.48 M$40.38 M
11/01/2019$0.0127013955609$3.00 M$33.70 M
12/01/2019$0.012677659905$1.22 M$33.73 M
13/01/2019$0.0129173484426$1.76 M$34.46 M
14/01/2019$0.0121081872248$4.02 M$32.39 M
15/01/2019$0.0126435149102$2.12 M$33.91 M
16/01/2019$0.0120306763103$1.85 M$32.35 M
17/01/2019$0.0123007459377$2.12 M$33.17 M
18/01/2019$0.0127140295516$2.90 M$34.37 M
19/01/2019$0.0126775384272$3.03 M$34.37 M
20/01/2019$0.0130669750157$1.73 M$35.52 M
21/01/2019$0.0120780234804$2.26 M$32.91 M
22/01/2019$0.0121885166534$1.47 M$33.30 M
23/01/2019$0.0138915415231$13.74 M$38.05 M
24/01/2019$0.0131038532281$9.99 M$35.99 M
25/01/2019$0.0131958310815$2.37 M$36.34 M
26/01/2019$0.0128087765692$3.18 M$35.36 M
27/01/2019$0.0126151136574$2.01 M$34.92 M
28/01/2019$0.0116897871629$2.25 M$32.44 M
29/01/2019$0.0115677820922$2.38 M$32.19 M
30/01/2019$0.0116263638828$1.63 M$32.43 M
31/01/2019$0.0118318467943$1.79 M$33.09 M
01/02/2019$0.0108190467386$3.15 M$30.33 M
02/02/2019$0.0108936669396$1.38 M$30.62 M
03/02/2019$0.0110555424549$1.33 M$31.15 M
04/02/2019$0.010364386746$2.04 M$29.28 M
05/02/2019$0.0102236158503$2.45 M$28.96 M
06/02/2019$0.00978962656044$2.36 M$27.80 M
07/02/2019$0.0102329101423$3.67 M$29.13 M
08/02/2019$0.0101145839987$3.19 M$28.86 M
09/02/2019$0.0107601170865$2.62 M$30.78 M
10/02/2019$0.011300514179$5.15 M$32.41 M
11/02/2019$0.0108614789953$2.29 M$31.23 M
12/02/2019$0.0105456871214$3.31 M$30.40 M
13/02/2019$0.0107025140423$2.62 M$30.92 M
14/02/2019$0.010543656103$1.45 M$30.54 M
15/02/2019$0.0105784054196$1.37 M$30.72 M
16/02/2019$0.0105350405449$1.52 M$30.67 M
17/02/2019$0.0102983529395$1.37 M$30.05 M
18/02/2019$0.0106558695958$1.97 M$31.17 M
19/02/2019$0.0108751300311$1.99 M$31.89 M
20/02/2019$0.0110860328184$2.60 M$32.59 M
21/02/2019$0.0110584260547$1.63 M$32.59 M
22/02/2019$0.0108702228157$2.41 M$32.11 M
23/02/2019$0.0117147647638$6.22 M$34.69 M
24/02/2019$0.0117485566392$2.72 M$34.87 M
25/02/2019$0.0105225199241$2.89 M$31.31 M
26/02/2019$0.0109518220068$2.69 M$32.66 M
27/02/2019$0.0125701082062$9.62 M$37.58 M
28/02/2019$0.0143226661228$18.36 M$42.92 M
01/03/2019$0.0142673843916$15.80 M$42.86 M
02/03/2019$0.0177040556162$22.96 M$53.31 M
03/03/2019$0.0188432020799$29.36 M$56.88 M
04/03/2019$0.0239904670455$62.75 M$72.59 M
05/03/2019$0.0221300517284$48.64 M$67.12 M
06/03/2019$0.0232773427031$21.63 M$70.76 M
07/03/2019$0.028754451461$32.35 M$87.62 M
08/03/2019$0.0327689349858$77.37 M$100.09 M
09/03/2019$0.0319354542505$43.09 M$97.77 M
10/03/2019$0.0326974184979$29.15 M$100.34 M
11/03/2019$0.0276055645792$22.81 M$84.91 M
12/03/2019$0.0251189650009$15.76 M$77.44 M
13/03/2019$0.0282304730865$20.24 M$87.24 M
14/03/2019$0.0259452430112$13.06 M$80.36 M
15/03/2019$0.0259797261475$6.10 M$80.65 M
16/03/2019$0.0274166443894$17.28 M$85.31 M
17/03/2019$0.0275734521112$4.80 M$85.99 M
18/03/2019$0.0303758550711$10.10 M$94.95 M
19/03/2019$0.0345924894268$19.22 M$108.38 M
20/03/2019$0.0345037655509$31.72 M$108.35 M
21/03/2019$0.0417108114484$60.31 M$131.28 M
22/03/2019$0.0475621282495$84.45 M$150.04 M
23/03/2019$0.0451712759609$39.37 M$142.83 M
24/03/2019$0.058569386132$94.10 M$185.61 M
25/03/2019$0.0545214578653$114.14 M$173.17 M
26/03/2019$0.056537028602$58.29 M$179.98 M
27/03/2019$0.0512608832048$42.38 M$163.55 M
28/03/2019$0.0642235340771$66.86 M$205.36 M
29/03/2019$0.0652701520189$60.43 M$209.18 M
30/03/2019$0.0629604334302$33.52 M$202.23 M
31/03/2019$0.059716019139$16.12 M$192.23 M
01/04/2019$0.063272943891$30.28 M$204.07 M
02/04/2019$0.0630824837179$34.05 M$203.97 M
03/04/2019$0.0621572651085$53.38 M$201.43 M
04/04/2019$0.0602203036636$43.48 M$195.58 M
05/04/2019$0.0584780944054$23.38 M$190.34 M
06/04/2019$0.0619500914206$15.67 M$202.08 M
07/04/2019$0.0718224369415$73.86 M$234.80 M
08/04/2019$0.0672496793904$32.63 M$220.33 M
09/04/2019$0.0703822989931$24.95 M$231.10 M
10/04/2019$0.0699999009501$19.51 M$230.35 M
11/04/2019$0.063809439078$26.41 M$210.43 M
12/04/2019$0.0611460470225$17.30 M$202.09 M
13/04/2019$0.064290466377$16.25 M$212.94 M
14/04/2019$0.0624560107647$8.92 M$207.31 M
15/04/2019$0.061146003418$10.51 M$203.40 M
16/04/2019$0.0568844469362$11.67 M$189.63 M
17/04/2019$0.0589332636699$11.55 M$196.88 M
18/04/2019$0.0585779758399$13.87 M$196.11 M
19/04/2019$0.0571849117273$14.35 M$191.86 M
20/04/2019$0.0661981437743$45.46 M$222.57 M
21/04/2019$0.0639870278504$32.74 M$215.60 M
22/04/2019$0.0611395454723$14.33 M$206.44 M
23/04/2019$0.0617700162511$13.85 M$209.01 M
24/04/2019$0.0630226322569$13.13 M$213.70 M
25/04/2019$0.058844997154$14.88 M$199.95 M
26/04/2019$0.0550594594487$14.95 M$187.48 M
27/04/2019$0.0529720908107$7.74 M$180.75 M
28/04/2019$0.0548580863431$8.01 M$187.58 M
29/04/2019$0.0529996926891$7.15 M$181.61 M
30/04/2019$0.0446790302972$16.51 M$153.42 M
01/05/2019$0.0526530438502$18.76 M$181.17 M
02/05/2019$0.0504920827491$16.06 M$174.10 M
03/05/2019$0.0507116849419$10.55 M$175.22 M
04/05/2019$0.0481436474972$10.15 M$166.69 M
05/05/2019$0.0497961804431$9.76 M$172.77 M
06/05/2019$0.0485386634345$6.82 M$168.76 M
07/05/2019$0.0481220461453$8.15 M$167.65 M
08/05/2019$0.0473849043556$15.83 M$165.42 M
09/05/2019$0.0450518808746$10.75 M$157.60 M
10/05/2019$0.0446540220521$14.99 M$156.53 M
11/05/2019$0.0458303244778$16.98 M$160.98 M
12/05/2019$0.0487011894882$11.96 M$171.41 M
13/05/2019$0.0463758446954$8.62 M$163.56 M
14/05/2019$0.0454584888861$19.24 M$160.65 M
15/05/2019$0.0558554731889$47.38 M$197.79 M
16/05/2019$0.0605013298907$81.29 M$214.67 M
17/05/2019$0.0531888655342$26.93 M$189.10 M
18/05/2019$0.0554024112435$25.64 M$197.37 M
19/05/2019$0.0564295036906$21.08 M$201.44 M
20/05/2019$0.0549005995043$16.61 M$196.37 M
21/05/2019$0.0551209887909$19.48 M$197.55 M
22/05/2019$0.0574507726836$37.97 M$206.31 M
23/05/2019$0.0508164629942$19.65 M$182.85 M
24/05/2019$0.0529505883239$21.55 M$190.91 M
24/05/2019$0.0524517140069$16.45 M$189.37 M
25/05/2019$0.0517821229789$14.51 M$187.01 M