Ravencoin
RVN
Rank #357
$0.0104
Updated 6 days ago
Market Cap
$164.89M
24h Volume
$12.15M
Avg Volume (30d)
$14.86M
24h High/Low
$0.0106
$0.0101
$0.0101
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
Real World Assets (RWA)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0104 | $0.0106 | $0.0101 | $0.0104 | $12.15M | $164.89M |
| Nov 10, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $15.64M | $169.44M |
| Nov 9, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $68.08M | $179.50M |
| Nov 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $41.78M | $172.29M |
| Nov 7, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $37.27M | $170.63M |
| Nov 6, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $43.89M | $160.95M |
| Nov 5, 2025 | $0.00949961 | $0.00949961 | $0.00949961 | $0.00949961 | $23.15M | $148.09M |
| Nov 4, 2025 | $0.00884150 | $0.00884150 | $0.00884150 | $0.00884150 | $14.67M | $139.25M |
| Nov 3, 2025 | $0.00981522 | $0.00981522 | $0.00981522 | $0.00981522 | $7.95M | $154.69M |
| Nov 2, 2025 | $0.00993775 | $0.00993775 | $0.00993775 | $0.00993775 | $9.62M | $156.59M |
| Nov 1, 2025 | $0.00942175 | $0.00942175 | $0.00942175 | $0.00942175 | $7.49M | $148.42M |
| Oct 31, 2025 | $0.00921312 | $0.00921312 | $0.00921312 | $0.00921312 | $9.43M | $145.11M |
| Oct 30, 2025 | $0.00966667 | $0.00966667 | $0.00966667 | $0.00966667 | $6.34M | $152.28M |
| Oct 29, 2025 | $0.00972630 | $0.00972630 | $0.00972630 | $0.00972630 | $6.89M | $153.11M |
| Oct 28, 2025 | $0.00998225 | $0.00998225 | $0.00998225 | $0.00998225 | $5.94M | $157.03M |
| Oct 27, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $5.35M | $161.16M |
| Oct 26, 2025 | $0.00984780 | $0.00984780 | $0.00984780 | $0.00984780 | $3.76M | $154.96M |
| Oct 25, 2025 | $0.00993143 | $0.00993143 | $0.00993143 | $0.00993143 | $4.86M | $156.20M |
| Oct 24, 2025 | $0.00984025 | $0.00984025 | $0.00984025 | $0.00984025 | $5.78M | $154.59M |
| Oct 23, 2025 | $0.00961895 | $0.00961895 | $0.00961895 | $0.00961895 | $7.09M | $151.17M |
| Oct 22, 2025 | $0.00969740 | $0.00969740 | $0.00969740 | $0.00969740 | $6.94M | $152.43M |
| Oct 21, 2025 | $0.00992851 | $0.00992851 | $0.00992851 | $0.00992851 | $6.82M | $156.22M |
| Oct 20, 2025 | $0.00981196 | $0.00981196 | $0.00981196 | $0.00981196 | $5.35M | $154.06M |
| Oct 19, 2025 | $0.00967366 | $0.00967366 | $0.00967366 | $0.00967366 | $5.43M | $151.93M |
| Oct 18, 2025 | $0.00958580 | $0.00958580 | $0.00958580 | $0.00958580 | $9.78M | $150.60M |