Ravencoin
RVN
Rank #357
$0.00812425
Updated 2 months ago
Market Cap
$128.86M
24h Volume
$7.93M
Avg Volume (90d)
$8.48M
24h High/Low
$0.00821551
$0.00759609
$0.00759609
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00812425 | $0.00821551 | $0.00759609 | $0.00812425 | $7.93M | $128.86M |
| Dec 2, 2025 | $0.00769239 | $0.00809567 | $0.00752734 | $0.00805582 | $8.93M | $123.29M |
| Dec 1, 2025 | $0.00805943 | $0.00805943 | $0.00761994 | $0.00768469 | $8.68M | $122.56M |
| Nov 30, 2025 | $0.00840893 | $0.00845006 | $0.00822952 | $0.00822952 | $5.97M | $132.96M |
| Nov 29, 2025 | $0.00834433 | $0.00849441 | $0.00834433 | $0.00840835 | $7.27M | $133.34M |
| Nov 28, 2025 | $0.00830264 | $0.00848707 | $0.00816019 | $0.00838656 | $8.12M | $131.79M |
| Nov 27, 2025 | $0.00817148 | $0.00842790 | $0.00816225 | $0.00830837 | $8.32M | $131.03M |
| Nov 26, 2025 | $0.00809025 | $0.00815132 | $0.00794337 | $0.00814473 | $6.65M | $127.33M |
| Nov 25, 2025 | $0.00817562 | $0.00820819 | $0.00795207 | $0.00811872 | $7.88M | $128.08M |
| Nov 24, 2025 | $0.00796780 | $0.00826013 | $0.00788636 | $0.00818147 | $8.17M | $127.66M |
| Nov 23, 2025 | $0.00799897 | $0.00810437 | $0.00795178 | $0.00803847 | $7.44M | $127.33M |
| Nov 22, 2025 | $0.00817767 | $0.00822013 | $0.00790052 | $0.00806099 | $12.61M | $127.06M |
| Nov 21, 2025 | $0.00864057 | $0.00875586 | $0.00800471 | $0.00801439 | $13.41M | $131.96M |
| Nov 20, 2025 | $0.00889844 | $0.00913521 | $0.00849561 | $0.00881333 | $7.67M | $140.09M |
| Nov 19, 2025 | $0.00914211 | $0.00914211 | $0.00856205 | $0.00886315 | $7.08M | $140.66M |
| Nov 18, 2025 | $0.00892924 | $0.00924341 | $0.00892066 | $0.00916517 | $9.53M | $143.15M |