[coin-name] Information

Ravencoin current price is $0.044217 with a marketcap of $139.72 M. Its price is -5.71% down in last 24 hours.


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.044217
  • 1h %
    1.43%
  • 24h %
    -5.71%
  • 7d %
    55.71%
  • Market Cap
    $139.72 M
  • Volume
    $52.72 M
  • Available Supply
    3.16 B RVN
  • Rank
    44

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
22/03/2018$0.0237996$106,101$16.04 M
23/03/2018$0.0264789$238,436$18.05 M
24/03/2018$0.0295022$270,339$20.35 M
25/03/2018$0.0352306$372,328$24.59 M
26/03/2018$0.0374749$536,732$26.48 M
27/03/2018$0.0569322$989,804$40.68 M
28/03/2018$0.0607774$1.20 M$43.97 M
29/03/2018$0.0427457$653,631$31.26 M
30/03/2018$0.042212$385,063$31.18 M
31/03/2018$0.0437073$281,347$32.60 M
01/04/2018$0.0423179$243,967$31.86 M
02/04/2018$0.0435217$295,627$33.11 M
03/04/2018$0.0393487$740,034$30.24 M
04/04/2018$0.0360615$248,299$27.95 M
05/04/2018$0.0373141$233,920$29.18 M
06/04/2018$0.0373898$277,222$29.50 M
07/04/2018$0.0407846$226,467$32.47 M
08/04/2018$0.0417772$321,237$33.56 M
09/04/2018$0.0400445$306,920$32.45 M
10/04/2018$0.0389384$2.04 M$31.83 M
11/04/2018$0.0375627$240,381$30.99 M
12/04/2018$0.0397614$338,224$33.07 M
13/04/2018$0.0380128$378,800$31.86 M
14/04/2018$0.0376029$297,931$31.79 M
15/04/2018$0.0344328$319,760$29.34 M
16/04/2018$0.035118$308,459$30.09 M
17/04/2018$0.0340053$231,834$29.29 M
18/04/2018$0.034512$270,222$30.10 M
19/04/2018$0.0376762$355,489$33.15 M
20/04/2018$0.0369541$403,849$32.79 M
21/04/2018$0.0354613$574,000$31.72 M
22/04/2018$0.0345616$528,257$31.15 M
23/04/2018$0.0372212$493,680$33.79 M
24/04/2018$0.0359418$467,735$32.90 M
25/04/2018$0.0327662$308,393$30.22 M
26/04/2018$0.0328684$203,331$30.53 M
27/04/2018$0.034008$249,015$31.80 M
28/04/2018$0.0331636$319,595$31.27 M
29/04/2018$0.0312718$206,993$29.72 M
30/04/2018$0.0326136$259,258$31.21 M
01/05/2018$0.0338938$286,999$32.68 M
02/05/2018$0.042663$703,579$41.41 M
03/05/2018$0.0522841$1.14 M$51.03 M
04/05/2018$0.0523661$1.03 M$51.39 M
05/05/2018$0.0482662$531,438$47.72 M
06/05/2018$0.0502368$456,946$50.18 M
07/05/2018$0.0508947$451,689$51.30 M
08/05/2018$0.0485484$642,724$49.39 M
09/05/2018$0.0486263$1.05 M$49.85 M
10/05/2018$0.0526364$903,950$54.17 M
11/05/2018$0.0458678$594,421$47.20 M
12/05/2018$0.0431176$460,082$44.38 M
13/05/2018$0.0470239$829,549$48.40 M
14/05/2018$0.0465684$443,419$47.93 M
15/05/2018$0.0444864$432,159$45.79 M
16/05/2018$0.0411064$454,479$42.31 M
17/05/2018$0.0371372$374,354$38.22 M
18/05/2018$0.0380949$333,155$39.21 M
19/05/2018$0.0380172$234,193$39.13 M
20/05/2018$0.0381087$481,715$39.22 M
21/05/2018$0.0393278$417,728$40.48 M
22/05/2018$0.0385815$468,486$39.71 M
23/05/2018$0.0372678$553,208$38.36 M
24/05/2018$0.0359011$243,623$36.95 M
25/05/2018$0.0355463$335,577$40.22 M
26/05/2018$0.0354667$282,036$40.13 M
27/05/2018$0.0353241$296,474$39.97 M
28/05/2018$0.0293284$326,600$33.18 M
29/05/2018$0.03062$338,332$35.55 M
30/05/2018$0.0297265$290,631$34.73 M
31/05/2018$0.0334433$493,653$39.31 M
01/06/2018$0.0300506$299,938$35.55 M
02/06/2018$0.0320489$450,620$38.14 M
03/06/2018$0.0308049$373,371$36.88 M
04/06/2018$0.0303193$353,013$36.51 M
05/06/2018$0.0300793$286,868$36.43 M
06/06/2018$0.0294944$477,550$35.93 M
07/06/2018$0.0292536$257,162$35.86 M
08/06/2018$0.0279244$173,702$34.34 M
09/06/2018$0.0276855$142,150$34.05 M
10/06/2018$0.0241919$124,593$29.75 M
11/06/2018$0.0243612$219,926$29.96 M
12/06/2018$0.0230924$163,192$28.40 M
13/06/2018$0.0203588$292,443$25.04 M
14/06/2018$0.0243832$323,578$29.99 M
15/06/2018$0.0246597$375,027$30.33 M
16/06/2018$0.02381$264,739$29.28 M
17/06/2018$0.0224892$196,258$27.66 M
18/06/2018$0.0216289$170,138$26.60 M
19/06/2018$0.0216719$194,685$26.65 M
20/06/2018$0.0224623$333,103$27.63 M
21/06/2018$0.0227757$426,278$28.01 M
22/06/2018$0.0197666$317,827$24.31 M
23/06/2018$0.0202025$160,500$24.85 M
24/06/2018$0.019508$205,222$23.99 M
25/06/2018$0.0188585$204,760$23.20 M
26/06/2018$0.0180026$283,802$22.14 M
27/06/2018$0.0168334$258,334$20.71 M
28/06/2018$0.016015$228,356$19.70 M
29/06/2018$0.014397$198,612$17.71 M
30/06/2018$0.0168238$204,491$20.69 M
01/07/2018$0.0154501$233,511$19.01 M
02/07/2018$0.0155758$227,880$19.16 M
03/07/2018$0.0151962$232,280$18.69 M
04/07/2018$0.0151193$272,117$18.60 M
05/07/2018$0.0134645$251,435$16.57 M
06/07/2018$0.0142513$248,133$17.53 M
07/07/2018$0.0178032$284,187$21.91 M
08/07/2018$0.016729$299,633$20.59 M
09/07/2018$0.0155995$241,754$19.20 M
10/07/2018$0.0152352$227,281$18.75 M
11/07/2018$0.0146803$180,884$18.07 M
12/07/2018$0.0138493$199,112$17.04 M
13/07/2018$0.0143481$231,738$17.66 M
14/07/2018$0.0141636$100,387$17.43 M
15/07/2018$0.013941$130,152$17.16 M
16/07/2018$0.0132296$215,700$16.28 M
17/07/2018$0.014669$227,678$18.05 M
18/07/2018$0.0150367$245,065$18.51 M
19/07/2018$0.0161122$422,724$19.83 M
20/07/2018$0.0164616$313,374$20.26 M
21/07/2018$0.016083$190,563$19.79 M
22/07/2018$0.0167288$150,952$20.59 M
23/07/2018$0.0162562$395,955$20.01 M
24/07/2018$0.0177558$219,915$21.85 M
25/07/2018$0.0176092$362,210$21.68 M
26/07/2018$0.0170245$330,310$20.96 M
27/07/2018$0.0183105$246,303$22.54 M
28/07/2018$0.0186956$256,602$23.01 M
29/07/2018$0.0197545$241,426$24.32 M
30/07/2018$0.0217333$657,658$26.75 M
31/07/2018$0.0232665$743,454$28.64 M
01/08/2018$0.0282197$1.15 M$34.74 M
02/08/2018$0.0230544$935,488$28.38 M
03/08/2018$0.0229421$488,127$37.28 M
04/08/2018$0.0229689$215,593$37.36 M
05/08/2018$0.0234665$289,524$38.21 M
06/08/2018$0.0227093$327,915$37.01 M
07/08/2018$0.0227565$394,513$37.12 M
08/08/2018$0.0192282$290,628$31.39 M
09/08/2018$0.0217128$513,168$35.69 M
10/08/2018$0.0201833$329,227$33.20 M
11/08/2018$0.020854$112,057$34.33 M
12/08/2018$0.0208625$202,964$34.38 M
13/08/2018$0.0247834$644,958$40.87 M
14/08/2018$0.0192333$6.27 M$31.75 M
15/08/2018$0.0192234$1.33 M$31.76 M
16/08/2018$0.0183898$1.22 M$30.60 M
17/08/2018$0.0196942$1.03 M$32.80 M
18/08/2018$0.0188639$536,160$31.45 M
19/08/2018$0.0192758$307,519$32.16 M
20/08/2018$0.0177367$493,647$29.62 M
21/08/2018$0.0171106$579,155$28.60 M
22/08/2018$0.0172699$518,698$28.88 M
23/08/2018$0.0174239$471,757$29.33 M
24/08/2018$0.0177115$568,903$29.85 M
25/08/2018$0.0177339$267,720$29.91 M
26/08/2018$0.018386$432,862$31.03 M
27/08/2018$0.0201502$1.22 M$34.04 M
28/08/2018$0.0228049$962,291$38.56 M
29/08/2018$0.0229088$931,046$38.79 M
30/08/2018$0.0242368$1.15 M$41.20 M
31/08/2018$0.0232182$633,225$39.62 M
01/09/2018$0.0233136$610,064$39.97 M
02/09/2018$0.0224029$449,679$38.57 M
03/09/2018$0.0227648$561,396$39.35 M
04/09/2018$0.0224938$764,163$39.05 M
05/09/2018$0.0205114$312,574$35.75 M
06/09/2018$0.018546$503,699$32.46 M
07/09/2018$0.018421$293,964$32.37 M
08/09/2018$0.0169546$284,982$29.92 M
09/09/2018$0.0171158$244,323$30.32 M
10/09/2018$0.0170384$264,232$30.31 M
11/09/2018$0.0160497$392,440$28.66 M
12/09/2018$0.0155085$405,897$27.81 M
13/09/2018$0.0157156$529,967$28.29 M
15/09/2018$0.0151719$409,227$27.43 M
16/09/2018$0.0150844$336,108$27.38 M
17/09/2018$0.0151145$281,602$27.54 M
18/09/2018$0.0152154$556,642$27.83 M
19/09/2018$0.0154296$456,891$28.33 M
20/09/2018$0.0152708$292,698$28.15 M
21/09/2018$0.0146523$494,338$27.12 M
22/09/2018$0.0154299$514,099$28.67 M
23/09/2018$0.0150261$270,017$28.03 M
24/09/2018$0.0147326$358,856$27.58 M
25/09/2018$0.0140437$379,575$26.39 M
26/09/2018$0.0138441$409,932$26.12 M
27/09/2018$0.0141564$439,005$26.81 M
28/09/2018$0.0146731$467,160$27.89 M
29/09/2018$0.0140538$346,320$26.81 M
30/09/2018$0.0140231$290,131$26.86 M
01/10/2018$0.0146135$250,505$28.09 M
02/10/2018$0.0157768$590,571$30.44 M
03/10/2018$0.0150417$833,133$29.13 M
04/10/2018$0.0155508$309,538$30.23 M
05/10/2018$0.0157978$345,449$30.82 M
06/10/2018$0.0159534$279,559$31.24 M
07/10/2018$0.0160521$235,982$31.55 M
08/10/2018$0.0154882$231,129$30.55 M
09/10/2018$0.0157168$224,338$31.12 M
10/10/2018$0.0152246$264,497$30.25 M
11/10/2018$0.0145991$190,586$29.11 M
12/10/2018$0.0201894$8.01 M$40.41 M
13/10/2018$0.0192092$12.06 M$38.58 M
14/10/2018$0.0191188$7.26 M$38.54 M
15/10/2018$0.0177309$3.21 M$35.87 M
16/10/2018$0.0188824$2.55 M$38.33 M
17/10/2018$0.023945$10.40 M$48.78 M
18/10/2018$0.0281338$30.12 M$57.52 M
19/10/2018$0.0311423$42.84 M$63.89 M
20/10/2018$0.0283229$10.55 M$58.31 M
21/10/2018$0.0311935$7.40 M$64.44 M
22/10/2018$0.0441242$55.36 M$91.48 M
23/10/2018$0.0565181$181.19 M$117.59 M
24/10/2018$0.0444015$59.78 M$92.70 M
25/10/2018$0.0541822$96.19 M$113.51 M
26/10/2018$0.0524402$71.51 M$110.24 M
27/10/2018$0.0504557$39.09 M$106.43 M
28/10/2018$0.050323$54.05 M$106.51 M
29/10/2018$0.0487059$29.60 M$103.44 M
30/10/2018$0.0453483$14.90 M$96.63 M
31/10/2018$0.0445788$33.66 M$95.31 M
01/11/2018$0.0400896$18.62 M$85.99 M
02/11/2018$0.0465837$36.42 M$100.26 M
03/11/2018$0.0491678$51.83 M$106.18 M
04/11/2018$0.0492257$15.64 M$106.66 M
05/11/2018$0.0452848$17.15 M$98.44 M
06/11/2018$0.0430924$18.61 M$93.98 M
07/11/2018$0.0427273$11.33 M$93.49 M
08/11/2018$0.0425749$12.61 M$93.46 M
09/11/2018$0.0402298$9.93 M$88.60 M
10/11/2018$0.0386867$13.75 M$85.48 M
11/11/2018$0.0392664$16.93 M$87.04 M
12/11/2018$0.0383297$8.57 M$85.24 M
13/11/2018$0.0372663$6.73 M$83.14 M
14/11/2018$0.0342655$9.63 M$76.70 M
15/11/2018$0.0275096$14.22 M$61.77 M
16/11/2018$0.028448$9.87 M$64.08 M
17/11/2018$0.0259902$8.31 M$58.73 M
18/11/2018$0.0273022$3.61 M$61.89 M
19/11/2018$0.0272379$9.94 M$61.94 M
20/11/2018$0.0223995$12.41 M$51.10 M
21/11/2018$0.0184364$8.40 M$42.19 M
22/11/2018$0.0199389$4.74 M$45.77 M
23/11/2018$0.0173833$3.80 M$40.03 M
24/11/2018$0.0170725$3.38 M$39.43 M
25/11/2018$0.0150847$4.07 M$34.95 M
26/11/2018$0.019031$10.89 M$44.23 M
27/11/2018$0.0176397$11.10 M$41.12 M
28/11/2018$0.0207601$18.33 M$48.55 M
29/11/2018$0.0201843$9.87 M$47.34 M
30/11/2018$0.020167199565$6.02 M$47.45 M
01/12/2018$0.0185265099161$4.10 M$43.72 M
02/12/2018$0.0198779085434$5.45 M$47.05 M
03/12/2018$0.0177388123892$3.38 M$42.12 M
04/12/2018$0.0172039472521$3.17 M$40.97 M
05/12/2018$0.0171522910554$2.98 M$40.97 M
06/12/2018$0.0153932317338$4.24 M$36.88 M
07/12/2018$0.0129654803749$3.13 M$31.15 M
08/12/2018$0.0140125936407$3.51 M$33.77 M
09/12/2018$0.0138959639455$2.05 M$33.59 M
10/12/2018$0.0145157757937$4.52 M$35.19 M
11/12/2018$0.0136923765463$1.82 M$33.29 M
12/12/2018$0.0132714648473$1.55 M$32.36 M
13/12/2018$0.0134647453731$2.44 M$32.93 M
14/12/2018$0.0126346387057$1.42 M$30.99 M
15/12/2018$0.012296867039$1.11 M$30.26 M
16/12/2018$0.0123759748897$1.13 M$30.54 M
17/12/2018$0.0121098569204$652,628$29.97 M
18/12/2018$0.0135883152822$2.63 M$33.72 M
19/12/2018$0.014837182825$3.06 M$36.93 M
20/12/2018$0.014606319321$3.52 M$36.46 M
21/12/2018$0.0153551215426$3.17 M$38.44 M
22/12/2018$0.0153467490721$4.17 M$38.53 M
23/12/2018$0.0161289947623$2.58 M$40.61 M
24/12/2018$0.0175492935755$3.67 M$44.31 M
25/12/2018$0.0145700481831$3.00 M$36.89 M
26/12/2018$0.0149713143443$1.32 M$38.01 M
27/12/2018$0.0143539570902$1.19 M$36.55 M
28/12/2018$0.0133596739609$2.44 M$34.11 M
29/12/2018$0.0142110138509$2.18 M$36.39 M
30/12/2018$0.0135652786202$2.37 M$34.83 M
31/12/2018$0.0134476473948$1.01 M$34.63 M
01/01/2019$0.0128373782716$1.06 M$33.15 M
02/01/2019$0.0134701343715$1.01 M$34.88 M
03/01/2019$0.0139662095856$2.10 M$36.26 M
04/01/2019$0.0133737207132$1.09 M$34.82 M
05/01/2019$0.0135019041818$1.19 M$35.25 M
06/01/2019$0.013785945501$2.93 M$36.09 M
07/01/2019$0.0143223887173$3.11 M$37.59 M
08/01/2019$0.0144228180039$2.73 M$37.96 M
09/01/2019$0.0155491667868$3.31 M$41.04 M
10/01/2019$0.015336023478$2.46 M$40.58 M
11/01/2019$0.0126680791559$3.03 M$33.61 M
12/01/2019$0.0126444073524$1.22 M$33.64 M
13/01/2019$0.0130838108902$1.76 M$34.90 M
14/01/2019$0.0120900420275$4.02 M$32.34 M
15/01/2019$0.0126098155281$2.12 M$33.82 M
16/01/2019$0.0120930344727$1.82 M$32.52 M
17/01/2019$0.0122716932575$2.14 M$33.09 M
18/01/2019$0.0127958367685$2.90 M$34.59 M
19/01/2019$0.0126440075146$3.04 M$34.27 M
20/01/2019$0.0129805280296$1.68 M$35.28 M
21/01/2019$0.0120904382175$2.31 M$32.95 M
22/01/2019$0.0122970874457$1.46 M$33.60 M
23/01/2019$0.013740216827$13.54 M$37.64 M
24/01/2019$0.0131683608242$10.15 M$36.17 M
25/01/2019$0.0132358265543$2.38 M$36.45 M
26/01/2019$0.0129154207544$3.13 M$35.66 M
27/01/2019$0.0126670238907$2.05 M$35.06 M
28/01/2019$0.0118440913279$2.23 M$32.87 M
29/01/2019$0.0116312326616$2.46 M$32.36 M
30/01/2019$0.011664412416$1.63 M$32.54 M
31/01/2019$0.0118533959519$1.78 M$33.15 M
01/02/2019$0.0107800757018$3.16 M$30.22 M
02/02/2019$0.0109840513175$1.39 M$30.87 M
03/02/2019$0.0110449542237$1.33 M$31.12 M
04/02/2019$0.0103937485334$2.03 M$29.36 M
05/02/2019$0.0102262061361$2.43 M$28.96 M
06/02/2019$0.00977044747534$2.38 M$27.74 M
07/02/2019$0.0103292999562$3.61 M$29.40 M
08/02/2019$0.0100807037869$3.26 M$28.77 M
09/02/2019$0.0108283369758$2.62 M$30.98 M
10/02/2019$0.0112838172995$5.15 M$32.36 M
11/02/2019$0.0109326089792$2.31 M$31.43 M
12/02/2019$0.0106222389645$3.13 M$30.62 M
13/02/2019$0.010682994675$2.79 M$30.87 M
14/02/2019$0.0104198164738$1.43 M$30.18 M
15/02/2019$0.0106087453303$1.39 M$30.80 M
16/02/2019$0.010398406164$1.50 M$30.27 M
17/02/2019$0.010327727961$1.39 M$30.14 M
18/02/2019$0.010699708211$1.95 M$31.30 M
19/02/2019$0.0109186472861$2.03 M$32.02 M
20/02/2019$0.0111001504721$2.59 M$32.63 M
21/02/2019$0.011102432577$1.56 M$32.71 M
22/02/2019$0.0108803815213$2.47 M$32.14 M
23/02/2019$0.0118393431712$6.19 M$35.06 M
24/02/2019$0.0117387927777$2.75 M$34.84 M
25/02/2019$0.0105375184269$2.92 M$31.35 M
26/02/2019$0.0110211232749$2.61 M$32.87 M
27/02/2019$0.0124124906826$9.42 M$37.11 M
28/02/2019$0.014106598671$17.70 M$42.28 M
01/03/2019$0.0144251166525$16.58 M$43.33 M
02/03/2019$0.0180574601846$22.91 M$54.37 M
03/03/2019$0.0187618272926$29.59 M$56.63 M
04/03/2019$0.0256169575261$60.79 M$77.51 M
05/03/2019$0.0225067782032$52.36 M$68.26 M
06/03/2019$0.0239728305606$21.65 M$72.87 M
07/03/2019$0.0282309115438$32.51 M$86.02 M
08/03/2019$0.0335811925282$76.11 M$102.57 M
09/03/2019$0.0321210357856$45.39 M$98.34 M
10/03/2019$0.0305424351952$26.78 M$93.72 M
11/03/2019$0.0274433839961$24.29 M$84.41 M
12/03/2019$0.0246559069144$16.74 M$76.01 M
13/03/2019$0.0284181887746$20.02 M$87.81 M
14/03/2019$0.0262134444809$13.47 M$81.19 M
15/03/2019$0.0258296900429$6.11 M$80.19 M
16/03/2019$0.0274496972323$17.10 M$85.41 M
17/03/2019$0.0274904973624$5.10 M$85.73 M
18/03/2019$0.0307745789532$9.56 M$96.20 M
19/03/2019$0.0330490043155$18.66 M$103.54 M
20/03/2019$0.0333313001028$30.70 M$104.67 M
21/03/2019$0.0422867339819$61.63 M$133.09 M
22/03/2019$0.0468929775828$83.55 M$147.93 M
22/03/2019$0.0436817421843$54.69 M$138.02 M
22/03/2019$0.0440956085957$51.75 M$139.33 M