Ravencoin(RVN)Today
$0.01494
1 years ago
$0.019506
2 years ago
$0.019389
3 years ago
$0.022936
4 years ago
$0.053844
5 years ago
$0.019639
6 years ago
$0.038206
7 years ago
$0.013661
Ravencoin Price History (RVN)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $0.013863 | $0.01492 | $0.01387 | $0.01463 | $1.378M |
2025-07-15 | $0.01421 | $0.01437 | $0.01355 | $0.0139 | $1.153M |
2025-07-14 | $0.01438 | $0.01485 | $0.01408 | $0.01413 | $1.249M |
2025-07-13 | $0.013792 | $0.01457 | $0.0138 | $0.01436 | $662.602K |
2025-07-12 | $0.014437 | $0.01497 | $0.01373 | $0.01385 | $1.561M |
2025-07-11 | $0.013111 | $0.01564 | $0.01313 | $0.01457 | $2.759M |
2025-07-10 | $0.013050 | $0.01342 | $0.01301 | $0.01313 | $700.133K |
2025-07-09 | $0.012529 | $0.01311 | $0.01251 | $0.01307 | $529.196K |
2025-07-09 | -- | $0.01287 | $0.01245 | -- | -- |
2025-07-07 | $0.012864 | $0.01307 | $0.01272 | $0.01279 | $117.733K |
2025-07-06 | $0.012767 | $0.01296 | $0.01249 | $0.01287 | $145.740K |
2025-07-05 | $0.012880 | $0.01305 | $0.01273 | $0.01275 | $131.829K |
2025-07-04 | $0.013232 | $0.01351 | $0.01283 | $0.01287 | $179.795K |
2025-07-03 | $0.013208 | $0.01372 | $0.01319 | $0.01321 | $243.912K |
2025-07-02 | $0.013286 | $0.0133 | $0.0127 | $0.01321 | $214.363K |
2025-07-01 | $0.014024 | $0.01411 | $0.01317 | $0.01326 | $176.997K |
2025-06-30 | $0.014061 | $0.01457 | $0.01385 | $0.014 | $253.852K |
2025-06-29 | $0.014043 | $0.0147 | $0.01377 | $0.01406 | $403.049K |
2025-06-28 | $0.014188 | $0.01424 | $0.01371 | $0.014 | $177.816K |
2025-06-27 | $0.013862 | $0.01419 | $0.01356 | $0.01417 | $268.260K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
Ravencoin(RVN)
