logo

Ravencoin Live Price Update & Market Capitalization

RVN

Ravencoin RVN

$ 0.03312660 4.39%

Market Overview

Ravencoin current market price is $0.03312660 with a marketcap of $ 152.12 M. The total available supply of Ravencoin is $ 4.59 B RVN and secured Rank 86 in the cryptocurrency market. RVN price is 4.39% in last 24 hours.


Live Ravencoin prices from all markets and RVN coin market Capitalization. Stay up to date with the latest Ravencoin price movements. Check our coin stats data and see when there is an opportunity to buy or sell Ravencoin at best price in the market.

Rank

86

Market Cap

$ 152.12 M

Volume (24H)

$ 2.81 M

Available Supply

$ 4.59 B RVN

Change (24H)

4.39%

Ravencoin Historical Data Price Chart

  LOADING...

Ravencoin Historical Data (USD)

Date Open High Low Close Volume
2019-10-16 0.03214 0.03337 0.03158 0.0331 2915121.17
2019-10-15 0.034 0.03358 0.03118 0.03214 5374914.05
2019-10-14 0.0363 0.03555 0.03392 0.034 5138564.09
2019-10-13 0.0365 0.0373 0.03546 0.0363 4712755.5
2019-10-12 0.03842 0.0385 0.03559 0.0365 5399643.97
2019-10-11 0.03551 0.03851 0.03568 0.03842 8035316.48
2019-10-10 0.03808 0.03758 0.03411 0.03551 10626177.55
2019-10-09 0.03351 0.03886 0.03327 0.03808 18701586.65
2019-10-08 0.03195 0.03549 0.03188 0.03351 7324968.37
2019-10-07 0.03253 0.0326 0.03105 0.03195 3563651.14
2019-10-06 0.03029 0.03319 0.03163 0.03253 3628799.46
2019-10-05 0.0322 0.031 0.02982 0.03029 2048151.01
2019-10-04 0.03137 0.03228 0.03065 0.0322 3174562.44
2019-10-03 0.03051 0.03153 0.02916 0.03137 3892028.2
2019-10-02 0.03113 0.03084 0.02927 0.03051 2982503.31
2019-10-01 0.02939 0.03138 0.02962 0.03113 2595039.96
2019-09-30 0.03085 0.03131 0.02906 0.02939 3272792.06
2019-09-29 0.03049 0.0316 0.0296 0.03085 6910847.69
2019-09-28 0.02812 0.0321 0.02726 0.03049 10542084.98
2019-09-27 0.02895 0.02936 0.02812 0.02812 3419419.85
2019-09-26 0.0277 0.02911 0.02665 0.02895 5485087.03
2019-09-25 0.02652 0.02786 0.02471 0.0277 5359736.87
2019-09-24 0.02571 0.02661 0.02526 0.02652 3855999.87
2019-09-23 0.03131 0.02768 0.02554 0.02571 4469772.96
2019-09-22 0.03292 0.03248 0.03083 0.03131 3154653.78
2019-09-21 0.03456 0.03503 0.03262 0.03292 3596970.72
2019-09-20 0.03552 0.03606 0.03446 0.03456 2986707.68
2019-09-19 0.03444 0.03704 0.03307 0.03552 7158104.51
2019-09-18 0.03659 0.03722 0.03372 0.03444 6204678.1
2019-09-17 0.03315 0.0372 0.03273 0.03659 7796306.35
2019-09-16 0.03164 0.03366 0.0308 0.03315 4371530.41
2019-09-15 0.03228 0.03256 0.03143 0.03164 1688405.52
2019-09-14 0.03265 0.03269 0.03197 0.03228 1306415.58
2019-09-13 0.03091 0.03276 0.03089 0.03265 2834078.58
2019-09-12 0.03066 0.03122 0.03049 0.03091 616696.18
2019-09-11 0.03019 0.03181 0.03045 0.03066 1543145.14
2019-09-10 0.03114 0.03141 0.02989 0.03019 1845811.01
2019-09-09 0.03136 0.03144 0.03043 0.03114 1718984.41
2019-09-08 0.0321 0.03198 0.03043 0.03136 2803084.58
2019-09-07 0.03263 0.03314 0.03189 0.0321 1859969.98
2019-09-06 0.03145 0.03284 0.03148 0.03263 1720111.6
2019-09-05 0.03156 0.03175 0.02949 0.03145 2946149.31
2019-09-04 0.03176 0.03241 0.03146 0.03156 1930548.78
2019-09-03 0.03188 0.03324 0.03123 0.03176 2873965.99
2019-09-02 0.03262 0.03358 0.03134 0.03188 2728634.5
2019-09-01 0.03136 0.03376 0.03199 0.03262 2375554.94
2019-08-31 0.03157 0.03224 0.03116 0.03136 1229346.67
2019-08-30 0.03154 0.03224 0.03138 0.03157 1060194.37
2019-08-29 0.03171 0.03231 0.03145 0.03154 1654597.52
2019-08-28 0.03218 0.03209 0.03066 0.03171 2732024.63
2019-08-27 0.03582 0.03432 0.0316 0.03218 5310451.12
2019-08-26 0.03607 0.03806 0.03531 0.03582 6310467.19
2019-08-25 0.03631 0.03721 0.03555 0.03607 5252627.11
2019-08-24 0.03898 0.04006 0.0361 0.03631 7538847.31
2019-08-23 0.03956 0.04233 0.03695 0.03898 11965474.87
2019-08-22 0.03415 0.04039 0.03498 0.03956 11957688.13
2019-08-21 0.03374 0.03435 0.03284 0.03415 3361986.86
2019-08-20 0.03436 0.03435 0.03181 0.03374 4138288.56
2019-08-19 0.03375 0.03544 0.03285 0.03436 4743735.45
2019-08-18 0.03397 0.03724 0.03364 0.03375 5474227.46
2019-08-17 0.0326 0.0348 0.03222 0.03397 3500797.74
2019-08-16 0.03295 0.03301 0.03209 0.0326 2022510.61
2019-08-15 0.03515 0.03554 0.03212 0.03295 3738731.83
2019-08-14 0.03381 0.03567 0.03391 0.03515 3507052.09
2019-08-13 0.03675 0.03521 0.03381 0.03381 4420454.99
2019-08-12 0.03769 0.03773 0.03512 0.03675 4419382.5
2019-08-11 0.03846 0.03894 0.03746 0.03769 2687826.43
2019-08-10 0.03987 0.04111 0.03823 0.03846 4259210.91
2019-08-09 0.03916 0.04088 0.03682 0.03987 6720889.21
2019-08-08 0.03846 0.04177 0.0369 0.03916 7177626.37
2019-08-07 0.03963 0.04026 0.03846 0.03846 3606224.38
2019-08-06 0.04025 0.04251 0.03916 0.03963 5682988.03
2019-08-05 0.04192 0.04174 0.03761 0.04025 6126641.17
2019-08-04 0.04084 0.04416 0.04015 0.04192 8397738.2
2019-08-03 0.04307 0.04381 0.04018 0.04084 4504357.29
2019-08-02 0.04264 0.04393 0.04177 0.04307 2494812.78
2019-08-01 0.04185 0.04317 0.04043 0.04264 5065866.6
2019-07-31 0.04308 0.04539 0.0406 0.04185 5234314.93
2019-07-30 0.04318 0.0457 0.04207 0.04308 5419803.57
2019-07-29 0.04516 0.04558 0.0426 0.04318 5278112.22
2019-07-28 0.04642 0.04696 0.0444 0.04516 5344146.6
2019-07-27 0.04616 0.04833 0.04623 0.04642 6821159.39
2019-07-26 0.04678 0.04701 0.04388 0.04616 6407988.17
2019-07-25 0.04724 0.04746 0.0455 0.04678 6424409.01
2019-07-24 0.04867 0.04941 0.04536 0.04724 8379326.96
2019-07-23 0.04513 0.04886 0.0429 0.04867 8665760.74
2019-07-22 0.05225 0.05035 0.04405 0.04513 11204930.86
2019-07-21 0.05082 0.05287 0.04853 0.05225 20913572.61
2019-07-20 0.04842 0.05092 0.04616 0.05082 10429347.05
2019-07-19 0.04403 0.04885 0.04465 0.04842 9980189.49
2019-07-18 0.04298 0.04434 0.04213 0.04403 5837510.37
2019-07-17 0.04121 0.04606 0.04287 0.04298 6406120.88
2019-07-16 0.03835 0.04354 0.03878 0.04121 10472473.73
2019-07-15 0.04177 0.04005 0.03628 0.03835 5537213.82
2019-07-14 0.04255 0.04633 0.04134 0.04177 6589269.86
2019-07-13 0.05057 0.04572 0.04092 0.04255 9963743.91
2019-07-12 0.04707 0.0533 0.04455 0.05057 21793091.31
2019-07-11 0.03993 0.05061 0.03988 0.04707 14883489.91
2019-07-10 0.04452 0.04299 0.0397 0.03993 7381795.1
2019-07-09 0.05002 0.04852 0.04331 0.04452 9476143.15
2019-07-08 0.04796 0.05178 0.04662 0.05002 13154854.17
2019-07-07 0.05152 0.05607 0.04734 0.04796 10691098.31
2019-07-06 0.05051 0.0537 0.05095 0.05152 4108248.58
2019-07-05 0.05068 0.05186 0.04916 0.05051 5591117.46
2019-07-04 0.0521 0.05332 0.0498 0.05068 8922906.32
2019-07-03 0.055 0.05589 0.05054 0.0521 10145625.18
2019-07-02 0.05216 0.06051 0.05248 0.055 23485702.89
2019-07-01 0.05465 0.05671 0.05086 0.05216 12597270.39
2019-06-30 0.05234 0.0555 0.05095 0.05465 11505997.22
2019-06-29 0.05978 0.05417 0.05094 0.05234 7321742.25
2019-06-28 0.0535 0.05978 0.05146 0.05978 16427119.03
2019-06-27 0.05354 0.06054 0.053 0.0535 13808507.5
2019-06-26 0.05811 0.05856 0.04729 0.05354 26398696.72
2019-06-25 0.06269 0.0696 0.05359 0.05811 32841893.68
2019-06-24 0.06467 0.06974 0.06258 0.06269 14039348.11
2019-06-23 0.06199 0.06975 0.0629 0.06467 20435823.09
2019-06-22 0.0636 0.06611 0.05982 0.06199 10650568.12
2019-06-21 0.06193 0.06863 0.05526 0.0636 20288118.85
2019-06-20 0.06208 0.06663 0.06142 0.06193 9082452.11
2019-06-19 0.06394 0.066 0.0618 0.06208 10139459.75
2019-06-18 0.06266 0.06756 0.06301 0.06394 13545257.14
2019-06-17 0.06255 0.06303 0.0593 0.06266 7569546.23
2019-06-16 0.0625 0.06545 0.06124 0.06255 9905076.49
2019-06-15 0.06277 0.06393 0.05801 0.0625 13712574.82
2019-06-14 0.0606 0.06525 0.06082 0.06277 10543592.85
2019-06-13 0.06424 0.06886 0.05964 0.0606 17706640.08
2019-06-12 0.06564 0.06852 0.06292 0.06424 12490608.16
2019-06-11 0.06508 0.06825 0.0649 0.06564 10080871.56
2019-06-10 0.06746 0.06658 0.06445 0.06508 9510724.97
2019-06-09 0.06336 0.06874 0.06473 0.06746 15432131.05
2019-06-08 0.0691 0.06818 0.06191 0.06336 16650538.49
2019-06-07 0.06522 0.07029 0.06339 0.0691 18756858.43
2019-06-06 0.06332 0.06698 0.0633 0.06522 11329723.07
2019-06-05 0.06459 0.06589 0.06113 0.06332 14317782.34
2019-06-04 0.06487 0.06701 0.06241 0.06459 20628684.27
2019-06-03 0.07181 0.07125 0.06219 0.06487 37162688.92
2019-06-02 0.07296 0.0762 0.06516 0.07181 57265766.58
2019-06-01 0.07076 0.08126 0.06789 0.07296 60836637.07
2019-05-31 0.06003 0.0711 0.05998 0.07076 43900899.07
2019-05-30 0.05429 0.06379 0.05549 0.06003 27954607.52
2019-05-29 0.05597 0.06058 0.05181 0.05429 30080511.8
2019-05-28 0.05467 0.05805 0.05268 0.05597 14801020.15
2019-05-27 0.05341 0.05528 0.0524 0.05467 8644017.4
2019-05-26 0.05724 0.05798 0.05236 0.05341 11267191.57
2019-05-25 0.05214 0.06361 0.05585 0.05724 16249444.24
2019-05-24 0.0523 0.05351 0.05126 0.05214 4358878.13
2019-05-23 0.05246 0.05589 0.05086 0.0523 9651741.32
2019-05-22 0.05095 0.05616 0.05088 0.05246 12519696.11
2019-05-21 0.05667 0.05575 0.05041 0.05095 12265002.54
2019-05-20 0.05567 0.06072 0.0546 0.05667 22932785.65
2019-05-19 0.05563 0.05751 0.05415 0.05567 12667262.68
2019-05-18 0.05442 0.06505 0.05473 0.05563 14970894.22
2019-05-17 0.05721 0.05638 0.05268 0.05442 10033504.64
2019-05-16 0.05756 0.05883 0.04998 0.05721 21253861.86
2019-05-15 0.06506 0.06693 0.05417 0.05756 31466542.22
2019-05-14 0.04652 0.06637 0.04698 0.06506 48525635.87
2019-05-13 0.04528 0.0486 0.04373 0.04652 12536151.81
2019-05-12 0.04605 0.05308 0.04426 0.04528 11604631.28
2019-05-11 0.04869 0.0478 0.04438 0.04605 7503395.95
2019-05-10 0.04654 0.05365 0.04768 0.04869 11813843.39
2019-05-09 0.04166 0.0487 0.04203 0.04654 15182304.27
2019-05-08 0.04631 0.04777 0.04148 0.04166 8900243.63
2019-05-07 0.04411 0.05027 0.04427 0.04631 9584286.75
2019-05-06 0.04857 0.04987 0.04382 0.04411 8362143.05
2019-05-05 0.04971 0.04972 0.04811 0.04857 4849944.3
2019-05-04 0.04917 0.0518 0.0485 0.04971 6042064.37
2019-05-03 0.05017 0.05104 0.04719 0.04917 7716442.7
2019-05-02 0.0511 0.05489 0.0489 0.05017 6986396.75
2019-05-01 0.05222 0.0533 0.04962 0.0511 8782447.94
2019-04-30 0.05083 0.05562 0.05077 0.05222 12104885.39
2019-04-29 0.04709 0.05088 0.04468 0.05083 14013230.8
2019-04-28 0.05346 0.05327 0.04688 0.04709 10468617.82
2019-04-27 0.05506 0.05615 0.0523 0.05346 5663611.77
2019-04-26 0.05229 0.05632 0.05219 0.05528 5233084.4
2019-04-25 0.05173 0.05585 0.05035 0.05229 9513971.64
2019-04-24 0.05722 0.05669 0.05163 0.05173 8534248.52
2019-04-23 0.06187 0.06453 0.05602 0.05722 11957835.9
2019-04-22 0.06225 0.06525 0.06099 0.06187 8454679.49
2019-04-21 0.06367 0.06501 0.06155 0.06225 8842981.86
2019-04-20 0.06546 0.06712 0.06181 0.06367 10786491.49
2019-04-19 0.06641 0.07137 0.06477 0.06546 21975511.68
2019-04-18 0.05819 0.0698 0.05703 0.06641 27878690.26
2019-04-17 0.06001 0.06062 0.05692 0.05819 9707814.02
2019-04-16 0.05833 0.06137 0.0576 0.06001 10626614.16
2019-04-15 0.05868 0.06125 0.05682 0.05833 8455449.47
2019-04-14 0.06188 0.0605 0.05536 0.05868 11058152.66
2019-04-13 0.06407 0.06576 0.06142 0.06188 6690312.33
2019-04-12 0.06494 0.06564 0.06203 0.06407 7204866.31
2019-04-11 0.06215 0.06626 0.06011 0.06494 12026821.18
2019-04-10 0.06733 0.06558 0.0574 0.06215 17027225.54
2019-04-09 0.06907 0.07308 0.06707 0.06733 13142314.39
2019-04-08 0.0675 0.07214 0.06621 0.06907 15797294.89
2019-04-07 0.06767 0.06967 0.06538 0.0675 16082950.5
2019-04-06 0.06686 0.0751 0.06762 0.06767 26568867.67
2019-04-05 0.05956 0.0704 0.05937 0.06686 34903817.35
2019-04-04 0.06073 0.06238 0.05825 0.05956 12331584.47
2019-04-03 0.05892 0.06255 0.05483 0.06073 17134183.95
2019-04-02 0.06404 0.06539 0.0528 0.05892 33871995.91
2019-04-01 0.06381 0.07704 0.06266 0.06404 24971752.77
2019-03-31 0.06074 0.06663 0.05965 0.06381 22374280.51
2019-03-30 0.06268 0.06284 0.0575 0.06074 14573791.45
2019-03-29 0.06492 0.06515 0.05852 0.06268 18577800.92
2019-03-28 0.06608 0.06998 0.06377 0.06492 22449981.69
2019-03-27 0.05891 0.06809 0.05768 0.06608 49060907.66
2019-03-26 0.05164 0.05903 0.05017 0.05891 24085691.86
2019-03-25 0.05553 0.05866 0.04869 0.05164 27847487.64
2019-03-24 0.05688 0.06016 0.05243 0.05553 43215360.49
2019-03-23 0.05374 0.06387 0.05304 0.05688 72639294.72
2019-03-22 0.04389 0.05458 0.04324 0.05374 36695181.73
2019-03-21 0.046 0.04837 0.04249 0.04389 27795094.68
2019-03-20 0.03992 0.04848 0.03905 0.046 57303423.08
2019-03-19 0.03392 0.04004 0.03262 0.03992 26242362.24
2019-03-18 0.03091 0.03714 0.03119 0.03392 20509749.54
2019-03-17 0.02847 0.03139 0.028 0.03091 10009408.39
2019-03-16 0.02823 0.02911 0.02727 0.02847 4125661.92
2019-03-15 0.02898 0.02992 0.02694 0.02823 5570238.25
2019-03-14 0.02535 0.02965 0.02533 0.02898 9638536.04
2019-03-13 0.02548 0.02725 0.02461 0.02535 5618809.99
2019-03-12 0.02535 0.03052 0.02463 0.02548 12801331.26
2019-03-11 0.02457 0.0271 0.0231 0.02535 8766576.72
2019-03-10 0.02739 0.02856 0.02449 0.02457 10625005.7
2019-03-09 0.02992 0.03348 0.02661 0.02739 14973820.09
2019-03-08 0.03338 0.03415 0.02925 0.02992 15919721.48
2019-03-07 0.03452 0.03798 0.03149 0.03338 39360688.2
2019-03-06 0.02627 0.03475 0.02629 0.03452 40654523.54
2019-03-05 0.02294 0.02732 0.02263 0.02627 17371889.43
2019-03-04 0.0241 0.02588 0.02201 0.02294 16345803.51
2019-03-03 0.02356 0.02784 0.02131 0.0241 47895583.74
2019-03-02 0.01956 0.02379 0.01803 0.02356 22930181.18
2019-03-01 0.01594 0.02025 0.01568 0.01956 24809578.27
2019-02-28 0.01311 0.01617 0.01307 0.01594 9555257.67
2019-02-27 0.01279 0.01476 0.01239 0.01311 9288417.14
2019-02-26 0.01157 0.01325 0.01145 0.01279 9851004.71
2019-02-25 0.01058 0.01199 0.01046 0.01157 4586507.28
2019-02-24 0.01026 0.01088 0.01031 0.01058 1695227.85
2019-02-23 0.01145 0.01079 0.01015 0.01026 1601114.67
2019-02-22 0.01155 0.01224 0.01129 0.01145 2006818.15
2019-02-21 0.01075 0.01183 0.0108 0.01155 3815445.16
2019-02-20 0.01121 0.01118 0.01047 0.01075 1868133.48
2019-02-19 0.01095 0.01145 0.01109 0.01121 1348256.31
2019-02-18 0.01096 0.01134 0.01063 0.01095 2024747.04
2019-02-17 0.01057 0.01139 0.0108 0.01096 1333498.78
2019-02-16 0.01027 0.01065 0.01032 0.01057 1506571.68
2019-02-15 0.01046 0.0106 0.0102 0.01027 1135493.17
2019-02-14 0.01037 0.01067 0.01035 0.01046 1144719.43
2019-02-13 0.01042 0.01048 0.01026 0.01037 915385.58
2019-02-12 0.01064 0.01067 0.01035 0.01042 1342747.31
2019-02-11 0.01062 0.01092 0.01035 0.01064 1797148.99
2019-02-10 0.01124 0.01105 0.01051 0.01062 1985999.54
2019-02-09 0.01154 0.01172 0.01106 0.01124 1869123.73
2019-02-08 0.01098 0.0118 0.01063 0.01154 3173424.47
2019-02-07 0.01023 0.01138 0.01069 0.01098 1538116.53
2019-02-06 0.01018 0.01087 0.009991 0.01023 1629244.55
2019-02-05 0.009964 0.01069 0.009506 0.01018 2290983.13
2019-02-04 0.01012 0.01034 0.009895 0.009964 1712313.62
2019-02-03 0.01069 0.01064 0.009951 0.01012 2258956.71
2019-02-02 0.01098 0.01097 0.01062 0.01069 1113370.3
2019-02-01 0.01094 0.01116 0.01084 0.01098 939047.28
2019-01-31 0.01089 0.01115 0.01059 0.01094 1315876.71
2019-01-30 0.01186 0.01185 0.01061 0.01089 2256744.66
2019-01-29 0.01152 0.01196 0.01155 0.01186 1408666.93
2019-01-28 0.01174 0.01183 0.01131 0.01152 1083583.18
2019-01-27 0.01226 0.01195 0.01126 0.01174 1957805.4
2019-01-26 0.01291 0.01283 0.01209 0.01226 1574855.52
2019-01-25 0.0129 0.01309 0.01266 0.01291 1458357.09
2019-01-24 0.01328 0.01329 0.01247 0.0129 2200338.21
2019-01-23 0.01343 0.01353 0.01306 0.01328 2127317.27
2019-01-22 0.01423 0.01475 0.01304 0.01343 6649058.43
2019-01-21 0.01214 0.01448 0.01203 0.01423 7057961.5
2019-01-20 0.01209 0.01222 0.01189 0.01214 774330.25
2019-01-19 0.01283 0.01252 0.01177 0.01209 1179016.41
2019-01-18 0.01266 0.01313 0.01272 0.01283 927125.77
2019-01-17 0.01294 0.01332 0.01237 0.01266 1730680.24
2019-01-16 0.01243 0.01319 0.01231 0.01294 1700007.65
2019-01-15 0.01199 0.01261 0.01195 0.01243 1070979.55
2019-01-14 0.0127 0.01253 0.01177 0.01199 983135.06
2019-01-13 0.0119 0.01304 0.01193 0.0127 1291920.01
2019-01-12 0.01272 0.01332 0.01158 0.0119 1997266.79
2019-01-11 0.01262 0.01316 0.01239 0.01272 874321.69
2019-01-10 0.01269 0.01288 0.01248 0.01262 734338.14
2019-01-09 0.01518 0.01409 0.01251 0.01269 1655560.25
2019-01-08 0.01527 0.01579 0.01502 0.01518 1534640.11
2019-01-07 0.01495 0.01552 0.01447 0.01527 1593172.22
2019-01-06 0.01465 0.01523 0.01422 0.01495 1479774.13
2019-01-05 0.01403 0.01543 0.01448 0.01465 1736724.55
2019-01-04 0.01333 0.01461 0.01319 0.01403 1665882.04
2019-01-03 0.01323 0.0136 0.01317 0.01333 535455.44
2019-01-02 0.01422 0.01385 0.01323 0.01323 641734.47
2019-01-01 0.01366 0.01446 0.01363 0.01422 1153221.99
2018-12-31 0.01289 0.0137 0.01308 0.01366 523750.5
2018-12-30 0.01368 0.0133 0.01274 0.01289 596445.03
2018-12-29 0.01375 0.0141 0.01329 0.01368 811593.65
2018-12-28 0.01437 0.01462 0.01359 0.01375 1016759.53
2018-12-27 0.01272 0.01461 0.01366 0.01437 1764261.18
2018-12-26 0.0147 0.014 0.01265 0.01272 794756
2018-12-25 0.01461 0.01509 0.01439 0.0147 812565.78
2018-12-24 0.01633 0.01538 0.01442 0.01461 908965.31
2018-12-23 0.01627 0.01702 0.01616 0.01633 1622517.15
2018-12-22 0.0163 0.01723 0.01575 0.01627 1695647.37
2018-12-21 0.01513 0.01663 0.01561 0.0163 1575449.37
2018-12-20 0.01547 0.01579 0.01431 0.01513 2264830.14
2018-12-19 0.01427 0.01593 0.01519 0.01547 1590636.43
2018-12-18 0.0146 0.01558 0.0142 0.01427 2212362.1
2018-12-17 0.01377 0.01483 0.01397 0.0146 1259840.46
2018-12-16 0.01204 0.01437 0.01299 0.01377 1416421.56
2018-12-15 0.01215 0.01244 0.01198 0.01204 513056.78
2018-12-14 0.01223 0.01238 0.0118 0.01215 523749.49
2018-12-13 0.01289 0.01272 0.01204 0.01223 621609.13
2018-12-12 0.01405 0.01339 0.01272 0.01289 880906.86
2018-12-11 0.01303 0.01447 0.01321 0.01405 1168294.87
2018-12-10 0.01335 0.01384 0.01282 0.01303 812613.43
2018-12-09 0.01484 0.0146 0.01324 0.01335 1135347.25
2018-12-08 0.01367 0.01563 0.01394 0.01484 2308323.72
2018-12-07 0.01355 0.01412 0.01305 0.01367 1176251.59
2018-12-06 0.01338 0.01382 0.01231 0.01355 2031526.54
2018-12-05 0.01495 0.01457 0.01335 0.01338 1841425.97
2018-12-04 0.01749 0.01678 0.0148 0.01495 1829628.62
2018-12-03 0.01738 0.0184 0.01733 0.01749 1645028.29
2018-12-02 0.01902 0.01796 0.01684 0.01738 2184055.37
2018-12-01 0.02032 0.02014 0.01898 0.01906 1527304.48
2018-11-30 0.01816 0.0212 0.01876 0.02032 3047219.72
2018-11-29 0.02019 0.01941 0.0178 0.01816 2313293.99
2018-11-28 0.0217 0.02221 0.01963 0.02019 3501203.36
2018-11-27 0.02087 0.02439 0.02093 0.02157 7076865.44
2018-11-26 0.01802 0.02152 0.01751 0.02087 8214128.6
2018-11-25 0.01826 0.01919 0.01658 0.01809 8238913.06
2018-11-24 0.01569 0.01866 0.01514 0.01822 3712113.49
2018-11-23 0.01716 0.0163 0.01511 0.01569 2241249.11
2018-11-22 0.01789 0.01811 0.01659 0.01716 2445454.93
2018-11-21 0.02003 0.01918 0.01776 0.01784 1472298.32
2018-11-20 0.01852 0.02044 0.01865 0.02003 2661518.6
2018-11-19 0.02174 0.02048 0.01803 0.01852 4738333.35
2018-11-18 0.02875 0.02477 0.01905 0.02174 6796333.17
2018-11-17 0.02639 0.02954 0.02656 0.02869 5056995.04
2018-11-16 0.02704 0.02768 0.02573 0.0264 2164185.46
2018-11-15 0.02711 0.02883 0.02603 0.02704 4806736.17
2018-11-14 0.02899 0.02875 0.02485 0.02711 5368544.64
2018-11-13 0.03531 0.03209 0.02716 0.02899 6580376.43
2018-11-12 0.03761 0.03753 0.03506 0.03531 4508513.79
2018-11-11 0.03883 0.03876 0.03698 0.03761 3765485.72
2018-11-10 0.03947 0.03999 0.03768 0.03883 5292608.38
2018-11-09 0.03846 0.04126 0.03665 0.03972 8744575.3
2018-11-08 0.04106 0.04114 0.03686 0.03846 7815088.36
2018-11-07 0.04363 0.04332 0.0408 0.041 4727735.01
2018-11-06 0.04277 0.04512 0.04186 0.04362 7398501.15
2018-11-05 0.04278 0.04445 0.04121 0.04277 7437553.66
2018-11-04 0.04637 0.04671 0.04163 0.04278 10973002.62
2018-11-03 0.04904 0.05154 0.0454 0.04637 9192699.91
2018-11-02 0.0477 0.04948 0.04578 0.04897 8475152.59
2018-11-01 0.04792 0.05212 0.04527 0.04783 29594136.74
2018-10-31 0.04091 0.04888 0.04014 0.04799 15658439.51
2018-10-30 0.04139 0.04605 0.03926 0.04104 13376301.93
2018-10-29 0.04641 0.04694 0.03867 0.04145 13159757.77
2018-10-28 0.04963 0.04862 0.04445 0.04641 8116063.47
2018-10-27 0.05131 0.05261 0.04756 0.04963 16741156.9
2018-10-26 0.05295 0.05448 0.04542 0.05131 30339153.51
2018-10-25 0.05293 0.05553 0.05192 0.05295 19759420.18
2018-10-24 0.05065 0.05655 0.05009 0.05293 47081179.95
2018-10-23 0.04614 0.05855 0.04307 0.05071 81409611.44
2018-10-22 0.05875 0.06095 0.04542 0.046 55178276.09
2018-10-21 0.04186 0.06749 0.04123 0.05874 158913948.24
2018-10-20 0.03083 0.04648 0.03092 0.04186 48816516.23
2018-10-19 0.02801 0.0318 0.027 0.03083 7902233.04
2018-10-18 0.02979 0.03196 0.02762 0.02801 10170218.53
2018-10-17 0.02788 0.03426 0.02712 0.02978 35817360.84
2018-10-16 0.02278 0.0311 0.02235 0.02781 30591130.55

Ravencoin Historical Data