Ravencoin
RVN
Rank #357
$0.0104
Updated 7 days ago
Market Cap
$164.89M
24h Volume
$12.15M
Avg Volume (90d)
$11.90M
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 |
| Oct 17, 2025 | $0.00954748 | $0.00954748 | $0.00954748 | $0.00954748 | $9.07M | $149.80M |
| Oct 16, 2025 | $0.00972258 | $0.00972258 | $0.00972258 | $0.00972258 | $9.18M | $152.44M |
| Oct 15, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $11.61M | $157.54M |
| Oct 14, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $12.29M | $164.70M |
| Oct 13, 2025 | $0.00997206 | $0.00997206 | $0.00997206 | $0.00997206 | $15.39M | $156.41M |
| Oct 12, 2025 | $0.00899080 | $0.00899080 | $0.00899080 | $0.00899080 | $23.30M | $141.12M |
| Oct 11, 2025 | $0.00881658 | $0.00881658 | $0.00881658 | $0.00881658 | $60.78M | $138.33M |
| Oct 10, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $6.53M | $180.83M |
| Oct 9, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $7.19M | $185.17M |
| Oct 8, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $8.45M | $183.52M |
| Oct 7, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $7.89M | $196.15M |
| Oct 6, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $7.16M | $192.62M |
| Oct 5, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $6.33M | $192.20M |
| Oct 4, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $11.98M | $197.31M |
| Oct 3, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $16.86M | $195.98M |
| Oct 2, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $10.59M | $189.07M |
| Oct 1, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $7.02M | $178.00M |
| Sep 30, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $9.04M | $180.02M |
| Sep 29, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $16.14M | $182.71M |
| Sep 28, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.69M | $177.18M |
| Sep 27, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $8.09M | $180.38M |
| Sep 26, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $11.17M | $174.97M |
| Sep 25, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $6.12M | $185.35M |
| Sep 24, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $7.74M | $186.00M |
| Sep 23, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $18.60M | $186.13M |
| Sep 22, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $6.84M | $200.98M |
| Sep 21, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $5.62M | $202.40M |
| Sep 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $8.12M | $200.97M |
| Sep 19, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $7.03M | $210.50M |
| Sep 18, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $9.41M | $210.54M |
| Sep 17, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $8.04M | $206.29M |
| Sep 16, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $12.34M | $204.15M |
| Sep 15, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $8.41M | $209.85M |
| Sep 14, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.83M | $217.28M |
| Sep 13, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $8.75M | $215.29M |
| Sep 12, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $8.93M | $211.65M |
| Sep 11, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $7.40M | $210.60M |
| Sep 10, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $12.72M | $209.12M |
| Sep 9, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $7.42M | $205.58M |
| Sep 8, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $4.66M | $201.59M |
| Sep 7, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $3.91M | $200.17M |
| Sep 6, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $7.08M | $202.00M |
| Sep 5, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $7.59M | $198.01M |
| Sep 4, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $5.96M | $204.11M |
| Sep 3, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $7.16M | $203.55M |
| Sep 2, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $12.14M | $200.81M |
| Sep 1, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $6.07M | $204.45M |
| Aug 31, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $5.94M | $206.76M |
| Aug 30, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $9.57M | $205.16M |
| Aug 29, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $11.57M | $214.80M |
| Aug 28, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $9.79M | $207.94M |
| Aug 27, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $8.44M | $209.90M |
| Aug 26, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $12.44M | $200.01M |
| Aug 25, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $12.10M | $214.07M |
| Aug 24, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $12.36M | $219.80M |
| Aug 23, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $21.51M | $225.26M |
| Aug 22, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $8.65M | $205.18M |
| Aug 21, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $11.45M | $210.12M |
| Aug 20, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $15.66M | $203.06M |