Ravencoin(RVN)Today
$0.01313
1 years ago
$0.016138
2 years ago
$0.014992
3 years ago
$0.028342
4 years ago
$0.135217
5 years ago
$0.020754
6 years ago
$0.032535
7 years ago
$0.022400
Ravencoin Price History
(RVN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.012933 | $0.01321 | $0.01262 | $0.012911 | $8.266M |
2025-09-01 | $0.013232 | $0.01346 | $0.01288 | $0.012942 | $10.221M |
2025-08-31 | $0.013397 | $0.01349 | $0.01316 | $0.013240 | $5.409M |
2025-08-30 | $0.013269 | $0.01354 | $0.01305 | $0.013398 | $7.956M |
2025-08-29 | $0.013767 | $0.01386 | $0.01311 | $0.013239 | $10.660M |
2025-08-28 | $0.013544 | $0.01395 | $0.01333 | $0.013800 | $13.253M |
2025-08-27 | $0.013311 | $0.01364 | $0.01323 | $0.013558 | $8.793M |
2025-08-26 | $0.013429 | $0.01344 | $0.01264 | $0.013309 | $11.808M |
2025-08-25 | $0.013732 | $0.01433 | $0.01321 | $0.01337 | $460.753K |
2025-08-24 | $0.013967 | $0.01427 | $0.01359 | $0.013719 | $7.998M |
2025-08-23 | $0.013816 | $0.01465 | $0.01392 | $0.013957 | $20.378M |
2025-08-22 | $0.013243 | $0.01401 | $0.01276 | $0.013784 | $13.453M |
2025-08-21 | $0.013456 | $0.0137 | $0.0132 | $0.013229 | $9.466M |
2025-08-20 | $0.013312 | $0.01358 | $0.01303 | $0.013443 | $13.391M |
2025-08-19 | $0.013679 | $0.0138 | $0.01315 | $0.013311 | $13.228M |
2025-08-18 | $0.014371 | $0.01436 | $0.01336 | $0.013713 | $14.239M |
2025-08-17 | $0.014179 | $0.01448 | $0.01398 | $0.014388 | $12.954M |
2025-08-16 | $0.013335 | $0.01424 | $0.01334 | $0.014168 | $16.954M |
2025-08-15 | $0.013973 | $0.014 | $0.01318 | $0.013331 | $43.118M |
2025-08-14 | $0.014759 | $0.0151 | $0.01359 | $0.013950 | $22.495M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Ravencoin(RVN)
