Ravencoin Historical Data

RVN Page 4
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.00784
-4.17%
$ 125.51 million $ 10.64 million
Jan 13, 2026 $ 0.00818
+9.99%
$ 130.81 million $ 10.56 million
Jan 12, 2026 $ 0.00743
-2.98%
$ 119 million $ 8.55 million
Jan 11, 2026 $ 0.00766
+0.65%
$ 122.56 million $ 17.15 million
Jan 10, 2026 $ 0.00761
-0.96%
$ 121.83 million $ 4.21 million
Jan 9, 2026 $ 0.00769
-0.06%
$ 122.99 million $ 5.54 million
Jan 8, 2026 $ 0.00769
+0.65%
$ 123.03 million $ 5.71 million
Jan 7, 2026 $ 0.00764
-3.64%
$ 122.2 million $ 6.35 million
Jan 6, 2026 $ 0.00793
-0.33%
$ 126.81 million $ 7.87 million
Jan 5, 2026 $ 0.00796
+2.27%
$ 127.19 million $ 6.14 million
Jan 4, 2026 $ 0.00778
+1.87%
$ 124.34 million $ 5.49 million
Jan 3, 2026 $ 0.00764
-1.29%
$ 122.01 million $ 4.99 million
Jan 2, 2026 $ 0.00774
+2.56%
$ 123.6 million $ 7.39 million
Jan 1, 2026 $ 0.00754
+10.19%
$ 120.48 million $ 10.4 million
Dec 31, 2025 $ 0.00683
-1.03%
$ 109.36 million $ 4.8 million
Dec 30, 2025 $ 0.00688
-0.71%
$ 110.24 million $ 6.02 million
Dec 29, 2025 $ 0.00696
-3.38%
$ 110.65 million $ 4.97 million
Dec 28, 2025 $ 0.00719
-0.88%
$ 114.94 million $ 8.67 million
Dec 27, 2025 $ 0.00716
+6.11%
$ 115.7 million $ 7.22 million
Dec 26, 2025 $ 0.00674
+1.61%
$ 107.54 million $ 4.7 million
Dec 25, 2025 $ 0.00668
-2.22%
$ 105.73 million $ 3.96 million
Dec 24, 2025 $ 0.00686
+0.20%
$ 108.97 million $ 4.74 million
Dec 23, 2025 $ 0.00682
-1.74%
$ 109.08 million $ 4.79 million
Dec 22, 2025 $ 0.00695
+1.35%
$ 110.64 million $ 5.79 million
Dec 21, 2025 $ 0.00686
-2.85%
$ 109.29 million $ 4.55 million
Dec 20, 2025 $ 0.00707
+0.02%
$ 112.52 million $ 3.7 million
Dec 19, 2025 $ 0.00708
+6.31%
$ 112.59 million $ 4.9 million
Dec 18, 2025 $ 0.00668
-2.77%
$ 105.97 million $ 6.4 million
Dec 17, 2025 $ 0.0069
-5.14%
$ 109.43 million $ 5.82 million
Dec 16, 2025 $ 0.00726
+0.09%
$ 115.68 million $ 4.65 million
Dec 15, 2025 $ 0.00723
-2.61%
$ 115.42 million $ 6.05 million
Dec 14, 2025 $ 0.00742
-3.74%
$ 118.05 million $ 4.57 million
Dec 13, 2025 $ 0.00771
+0.05%
$ 122.59 million $ 3.75 million
Dec 12, 2025 $ 0.00771
-1.30%
$ 122.53 million $ 4.33 million
Dec 11, 2025 $ 0.00781
-0.84%
$ 124.13 million $ 5.49 million
Dec 10, 2025 $ 0.00787
-3.11%
$ 125.12 million $ 5.9 million
Dec 9, 2025 $ 0.00813
+2.72%
$ 129.08 million $ 5.36 million
Dec 8, 2025 $ 0.00791
+1.64%
$ 125.68 million $ 7.05 million
Dec 7, 2025 $ 0.00778
-2.04%
$ 123.59 million $ 6.54 million
Dec 6, 2025 $ 0.00795
+4.46%
$ 126.11 million $ 8.08 million
Dec 5, 2025 $ 0.00761
-3.79%
$ 120.71 million $ 5.95 million
Dec 4, 2025 $ 0.00791
-3.62%
$ 125.49 million $ 5.26 million
Dec 3, 2025 $ 0.0082
+2.34%
$ 130.24 million $ 7 million
Dec 2, 2025 $ 0.00802
+4.31%
$ 127.18 million $ 8.18 million
Dec 1, 2025 $ 0.00769
-4.32%
$ 121.98 million $ 11.26 million
Nov 30, 2025 $ 0.00824
-1.86%
$ 127.36 million $ 5.06 million
Nov 29, 2025 $ 0.00841
+0.86%
$ 133.06 million $ 6.93 million
Nov 28, 2025 $ 0.00834
+0.36%
$ 132.22 million $ 7.9 million
Nov 27, 2025 $ 0.00832
+1.74%
$ 131.64 million $ 8.66 million
Nov 26, 2025 $ 0.00818
+1.00%
$ 129.5 million $ 7.21 million