• Market Cap: $265.92 B
  • 24h Vol: $86.09 B
  • BTC Dominance: 65.33%
  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.041940
  • 1h %
    0.93%
  • 24h %
    6.55%
  • 7d %
    -7.09%
  • Market Cap
    $167.60 M
  • Volume
    $19.98 M
  • Available Supply
    4.00 B RVN
  • Rank
    42

Data


Loading Chart...

Ravencoin current price is $0.041940 with a marketcap of $167.60 M. Its price is 6.55% up in last 24 hours.

DatePriceVolumeMarket Cap
17/07/2018$0.0136967$216,382$16.86 M
18/07/2018$0.014584$223,073$17.95 M
19/07/2018$0.0163345$443,424$20.10 M
20/07/2018$0.0166982$322,707$20.55 M
21/07/2018$0.0159703$184,968$19.66 M
22/07/2018$0.0169197$147,343$20.82 M
23/07/2018$0.0173728$279,350$21.38 M
24/07/2018$0.0179137$362,072$22.05 M
25/07/2018$0.0178566$349,676$21.98 M
26/07/2018$0.017289$327,033$21.28 M
27/07/2018$0.0176491$252,245$21.73 M
28/07/2018$0.0187287$241,444$23.06 M
29/07/2018$0.018897$167,883$23.26 M
30/07/2018$0.0224853$629,807$27.68 M
31/07/2018$0.023813$820,152$29.32 M
01/08/2018$0.0261929$923,077$32.25 M
02/08/2018$0.0236438$1.12 M$29.11 M
03/08/2018$0.0228872$473,180$28.18 M
04/08/2018$0.0232079$241,880$37.74 M
05/08/2018$0.0233461$262,952$38.00 M
06/08/2018$0.0227357$349,390$37.04 M
07/08/2018$0.0232679$389,640$37.95 M
08/08/2018$0.0189058$270,199$30.86 M
09/08/2018$0.019118$342,056$31.40 M
10/08/2018$0.0202373$483,050$33.29 M
11/08/2018$0.0206873$116,463$34.05 M
12/08/2018$0.0201732$192,751$33.23 M
13/08/2018$0.0201622$291,955$33.24 M
14/08/2018$0.0178987$5.87 M$29.54 M
15/08/2018$0.0197971$1.82 M$32.71 M
16/08/2018$0.0187118$1.24 M$31.12 M
17/08/2018$0.0191214$915,064$31.84 M
18/08/2018$0.0186127$678,315$31.03 M
19/08/2018$0.0190178$282,636$31.73 M
20/08/2018$0.0185996$498,164$31.06 M
21/08/2018$0.0167628$578,003$28.01 M
22/08/2018$0.018021$516,800$30.13 M
23/08/2018$0.0167918$448,065$28.22 M
24/08/2018$0.0174859$592,215$29.46 M
25/08/2018$0.0176272$254,195$29.73 M
26/08/2018$0.0183084$407,238$30.90 M
27/08/2018$0.0210443$1.10 M$35.54 M
28/08/2018$0.0235504$1.07 M$39.81 M
29/08/2018$0.0226649$977,041$38.36 M
30/08/2018$0.0237498$1.12 M$40.34 M
31/08/2018$0.0231148$624,421$39.43 M
01/09/2018$0.022801$497,832$39.06 M
02/09/2018$0.0222331$619,859$38.24 M
03/09/2018$0.021695$450,166$37.47 M
04/09/2018$0.0231546$786,504$40.16 M
05/09/2018$0.0203458$394,517$35.43 M
06/09/2018$0.0181943$492,848$31.82 M
07/09/2018$0.0183735$302,886$32.26 M
08/09/2018$0.0168451$265,599$29.70 M
09/09/2018$0.0172338$250,367$30.51 M
10/09/2018$0.0172778$282,679$30.71 M
11/09/2018$0.0158629$376,787$28.31 M
12/09/2018$0.01505$364,374$26.96 M
13/09/2018$0.0160789$568,164$28.92 M
14/09/2018$0.0151287$410,203$27.33 M
15/09/2018$0.0152257$338,591$27.61 M
16/09/2018$0.0149331$269,237$27.19 M
17/09/2018$0.0150218$532,925$27.46 M
18/09/2018$0.0152244$404,475$27.94 M
19/09/2018$0.0150184$381,521$27.66 M
20/09/2018$0.0146893$456,416$27.16 M
21/09/2018$0.0153777$527,949$28.55 M
22/09/2018$0.0150515$274,795$28.05 M
23/09/2018$0.0146514$337,258$27.41 M
24/09/2018$0.0143987$409,087$27.04 M
25/09/2018$0.0136664$370,823$25.76 M
26/09/2018$0.0139357$437,798$26.37 M
27/09/2018$0.0142044$492,565$26.98 M
28/09/2018$0.0140579$368,615$26.80 M
29/09/2018$0.0140455$288,441$26.88 M
30/09/2018$0.014232$360,378$27.34 M
01/10/2018$0.015776$516,478$30.42 M
02/10/2018$0.0157428$711,471$30.47 M
03/10/2018$0.015149$507,587$29.43 M
04/10/2018$0.0159795$340,680$31.15 M
05/10/2018$0.0157495$298,523$30.82 M
06/10/2018$0.0160151$229,390$31.45 M
07/10/2018$0.0154328$260,221$30.42 M
08/10/2018$0.0154358$221,441$30.54 M
09/10/2018$0.0150045$234,080$29.79 M
10/10/2018$0.0152377$230,051$30.36 M
11/10/2018$0.0194692$5.39 M$38.93 M
12/10/2018$0.0195012$13.66 M$39.14 M
13/10/2018$0.0194479$7.77 M$39.17 M
14/10/2018$0.0181516$3.14 M$36.69 M
15/10/2018$0.0184328$2.79 M$37.39 M
16/10/2018$0.0217676$6.74 M$44.31 M
17/10/2018$0.0269978$31.32 M$55.15 M
18/10/2018$0.0286579$39.69 M$58.75 M
19/10/2018$0.0289799$13.95 M$59.62 M
20/10/2018$0.0301206$7.62 M$62.18 M
21/10/2018$0.0404008$32.03 M$83.70 M
22/10/2018$0.0644001$172.31 M$133.88 M
23/10/2018$0.0495055$81.20 M$103.28 M
24/10/2018$0.0543775$88.47 M$113.83 M
25/10/2018$0.0512239$82.14 M$107.60 M
26/10/2018$0.0524431$39.42 M$110.54 M
27/10/2018$0.0457554$39.84 M$96.77 M
28/10/2018$0.0490677$46.68 M$104.13 M
29/10/2018$0.0453476$15.39 M$96.56 M
30/10/2018$0.041967$23.03 M$89.66 M
31/10/2018$0.0397011$27.35 M$85.10 M
01/11/2018$0.0442964$19.47 M$95.27 M
02/11/2018$0.0477551$65.73 M$103.05 M
03/11/2018$0.0470903$15.27 M$101.96 M
04/11/2018$0.0471294$17.81 M$102.37 M
05/11/2018$0.0433463$21.73 M$94.46 M
06/11/2018$0.0422679$11.34 M$92.42 M
07/11/2018$0.0434808$14.15 M$95.39 M
08/11/2018$0.041699$8.47 M$91.78 M
09/11/2018$0.038462$15.00 M$84.93 M
10/11/2018$0.0408689$15.88 M$90.53 M
11/11/2018$0.0389061$10.25 M$86.47 M
12/11/2018$0.0376287$6.94 M$83.90 M
13/11/2018$0.0355283$8.48 M$79.47 M
14/11/2018$0.0283287$14.09 M$63.56 M
15/11/2018$0.0261141$9.66 M$58.78 M
16/11/2018$0.026616$8.86 M$60.10 M
17/11/2018$0.0259737$4.01 M$58.84 M
18/11/2018$0.028195$8.57 M$64.07 M
19/11/2018$0.0206622$11.50 M$47.10 M
20/11/2018$0.0190022$9.68 M$43.45 M
21/11/2018$0.0195759$5.09 M$44.91 M
22/11/2018$0.0189708$2.71 M$43.65 M
23/11/2018$0.0167513$4.67 M$38.66 M
24/11/2018$0.0154649$3.81 M$35.81 M
25/11/2018$0.0181411$5.34 M$42.13 M
26/11/2018$0.017179$15.75 M$40.02 M
27/11/2018$0.0206702$14.50 M$48.30 M
28/11/2018$0.0209124$13.67 M$49.02 M
29/11/2018$0.0195158623632$6.17 M$45.89 M
30/11/2018$0.017684948831$4.55 M$41.71 M
01/12/2018$0.0203127708073$5.43 M$48.05 M
02/12/2018$0.0192193897899$3.10 M$45.60 M
03/12/2018$0.0176976406398$3.90 M$42.12 M
04/12/2018$0.0174522671345$3.15 M$41.66 M
05/12/2018$0.0158185491193$2.54 M$37.87 M
06/12/2018$0.0143822078272$4.58 M$34.53 M
07/12/2018$0.0135513958438$3.69 M$32.64 M
08/12/2018$0.0128996295558$2.08 M$31.16 M
09/12/2018$0.0147925046222$4.17 M$35.84 M
10/12/2018$0.0134927338982$2.16 M$32.78 M
11/12/2018$0.0131962383905$1.43 M$32.16 M
12/12/2018$0.0137782442276$2.33 M$33.68 M
13/12/2018$0.0127953947923$1.78 M$31.37 M
14/12/2018$0.0122981460266$1.16 M$30.24 M
15/12/2018$0.0122051295794$971,626$30.10 M
16/12/2018$0.0121249099442$830,936$29.99 M
17/12/2018$0.0137828738489$2.49 M$34.18 M
18/12/2018$0.0144619211093$2.25 M$35.97 M
19/12/2018$0.014491805207$4.15 M$36.15 M
20/12/2018$0.0153700322037$2.90 M$38.45 M
21/12/2018$0.0151260542174$4.11 M$37.95 M
22/12/2018$0.0161295454502$2.84 M$40.58 M
23/12/2018$0.0161522763691$3.30 M$40.75 M
24/12/2018$0.0162613026472$2.98 M$41.15 M
25/12/2018$0.0144806409712$1.67 M$36.74 M
26/12/2018$0.0146802110352$1.49 M$37.36 M
27/12/2018$0.0133718814527$1.23 M$34.12 M
28/12/2018$0.0142660738331$3.45 M$36.51 M
29/12/2018$0.0139193751245$1.90 M$35.72 M
30/12/2018$0.0136196270441$1.51 M$35.05 M
31/12/2018$0.012796360579$1.06 M$33.02 M
01/01/2019$0.0133194062501$910,718$34.46 M
02/01/2019$0.0141164312518$2.09 M$36.63 M
03/01/2019$0.0132549326936$1.19 M$34.49 M
04/01/2019$0.0133984527199$964,085$34.95 M
05/01/2019$0.0140545024573$3.02 M$36.77 M
06/01/2019$0.0145225576742$3.21 M$38.10 M
07/01/2019$0.0149034624736$2.68 M$39.20 M
08/01/2019$0.0153017817114$2.86 M$40.36 M
09/01/2019$0.0151061695761$2.85 M$39.95 M
10/01/2019$0.0126562018364$3.07 M$33.56 M
11/01/2019$0.0126324784389$1.39 M$33.59 M
12/01/2019$0.0127418441498$1.60 M$33.97 M
13/01/2019$0.0118569532312$3.73 M$31.70 M
14/01/2019$0.0126277500638$2.36 M$33.85 M
15/01/2019$0.0119982205735$1.86 M$32.25 M
16/01/2019$0.012540242975$1.93 M$33.79 M
17/01/2019$0.012949162291$3.02 M$34.99 M
18/01/2019$0.012470728805$2.99 M$33.78 M
19/01/2019$0.0128390539385$1.75 M$34.87 M
20/01/2019$0.0122278530165$2.19 M$33.30 M
21/01/2019$0.012310920904$1.43 M$33.62 M
22/01/2019$0.0141756727378$11.77 M$38.81 M
23/01/2019$0.0134154014643$11.48 M$36.82 M
24/01/2019$0.0133533668857$3.05 M$36.75 M
25/01/2019$0.012921160819$3.26 M$35.65 M
26/01/2019$0.0128895183266$1.91 M$35.66 M
27/01/2019$0.0123971085168$2.13 M$34.38 M
28/01/2019$0.0118086047709$2.80 M$32.84 M
29/01/2019$0.0115926885633$1.61 M$32.32 M
30/01/2019$0.0118729319303$1.72 M$33.18 M
31/01/2019$0.0109800788109$3.30 M$30.77 M
01/02/2019$0.0110482667826$1.54 M$31.04 M
02/02/2019$0.0111138414177$1.08 M$31.30 M
03/02/2019$0.0107382936058$1.20 M$30.32 M
04/02/2019$0.0102847648526$3.08 M$29.11 M
05/02/2019$0.00996509259473$2.41 M$28.28 M
06/02/2019$0.0102361081114$3.26 M$29.12 M
07/02/2019$0.0103842236265$3.69 M$29.61 M
08/02/2019$0.0109546891538$2.67 M$31.32 M
09/02/2019$0.0115525691493$4.94 M$33.11 M
10/02/2019$0.0112500636012$2.77 M$32.33 M
11/02/2019$0.01079203271$3.05 M$31.09 M
12/02/2019$0.0106447703102$2.87 M$30.74 M
13/02/2019$0.0104129737181$1.42 M$30.15 M
14/02/2019$0.0104445421363$1.25 M$30.31 M
15/02/2019$0.0105039642328$1.64 M$30.56 M
16/02/2019$0.0103157588355$1.47 M$30.09 M
17/02/2019$0.0105912798251$1.78 M$30.96 M
18/02/2019$0.0109539975993$1.95 M$32.10 M
19/02/2019$0.0110636864058$2.51 M$32.50 M
20/02/2019$0.0112134017843$1.67 M$33.02 M
21/02/2019$0.0106895452514$2.41 M$31.56 M
22/02/2019$0.0118472229163$5.87 M$35.06 M
23/02/2019$0.0114274636773$3.12 M$33.90 M
24/02/2019$0.0104757808788$2.71 M$31.15 M
25/02/2019$0.0106812014892$2.44 M$31.84 M
26/02/2019$0.0116774173444$6.40 M$34.89 M
27/02/2019$0.0128525718375$14.60 M$38.50 M
28/02/2019$0.0132454003711$17.57 M$39.77 M
01/03/2019$0.0160047971885$14.14 M$48.17 M
02/03/2019$0.0191172328473$36.49 M$57.67 M
03/03/2019$0.0235624613637$32.39 M$71.25 M
04/03/2019$0.0245218387889$76.58 M$74.33 M
05/03/2019$0.0233534389524$25.11 M$70.95 M
06/03/2019$0.0262769938971$25.87 M$80.03 M
07/03/2019$0.0344994111276$58.84 M$105.32 M
08/03/2019$0.0326754727968$68.19 M$99.98 M
09/03/2019$0.0298094913598$26.26 M$91.43 M
10/03/2019$0.0273164299629$24.72 M$83.98 M
11/03/2019$0.0249034711019$16.69 M$76.73 M
12/03/2019$0.0254030057579$12.30 M$78.45 M
13/03/2019$0.0258720837798$21.13 M$80.09 M
14/03/2019$0.0255762456179$8.11 M$79.36 M
15/03/2019$0.0289617060882$14.66 M$90.07 M
16/03/2019$0.0284540742119$8.01 M$88.69 M
17/03/2019$0.0286105225828$5.89 M$89.39 M
18/03/2019$0.0311501016105$15.00 M$97.54 M
19/03/2019$0.0342857671926$34.10 M$107.61 M
20/03/2019$0.0395712316084$40.87 M$124.48 M
21/03/2019$0.0471624778016$95.89 M$148.70 M
22/03/2019$0.0441009727717$47.36 M$139.36 M
23/03/2019$0.0531658363905$57.93 M$168.40 M
24/03/2019$0.0573277398462$128.63 M$181.99 M
25/03/2019$0.0562735873375$73.42 M$179.04 M
26/03/2019$0.0527447008441$47.11 M$168.20 M
27/03/2019$0.0579402790004$35.30 M$185.18 M
28/03/2019$0.0670366955412$82.94 M$214.73 M
29/03/2019$0.0643304355921$35.04 M$206.52 M
30/03/2019$0.0624404202907$27.91 M$200.90 M
31/03/2019$0.0609036757628$21.12 M$196.39 M
01/04/2019$0.0634554194258$33.73 M$205.07 M
02/04/2019$0.0627509567072$45.20 M$203.24 M
03/04/2019$0.0572963392864$52.63 M$185.98 M
04/04/2019$0.0605936795288$27.07 M$197.13 M
05/04/2019$0.0594758172729$17.68 M$193.91 M
06/04/2019$0.0669248456756$55.29 M$218.67 M
07/04/2019$0.0682990264148$43.23 M$223.65 M
08/04/2019$0.0672833648129$22.76 M$220.81 M
09/04/2019$0.0688306921966$24.22 M$226.38 M
10/04/2019$0.0677003921959$19.39 M$223.15 M
11/04/2019$0.0618718769144$27.61 M$204.38 M
12/04/2019$0.0653514994341$16.99 M$216.34 M
13/04/2019$0.0641241020685$10.16 M$212.74 M
14/04/2019$0.0617966872798$9.04 M$205.46 M
15/04/2019$0.058568648968$13.98 M$195.14 M
16/04/2019$0.0582749826943$11.84 M$194.59 M
17/04/2019$0.0597778259224$14.10 M$200.03 M
18/04/2019$0.0580880813853$14.40 M$194.79 M
19/04/2019$0.0660259095385$42.85 M$221.88 M
20/04/2019$0.0646341565875$33.96 M$217.67 M
21/04/2019$0.0629150367866$15.41 M$212.33 M
22/04/2019$0.0618916474776$12.74 M$209.31 M
23/04/2019$0.0621721180385$12.22 M$210.71 M
24/04/2019$0.0569713341712$17.01 M$193.49 M
25/04/2019$0.0519131442617$11.16 M$176.68 M
26/04/2019$0.052632954155$12.80 M$179.51 M
27/04/2019$0.0557081205561$7.44 M$190.40 M
28/04/2019$0.0534944717197$7.19 M$183.21 M
29/04/2019$0.0473066480965$14.62 M$162.36 M
30/04/2019$0.0498830711031$18.44 M$171.56 M
01/05/2019$0.0523940742791$16.91 M$180.56 M
02/05/2019$0.0511394463958$11.52 M$176.61 M
03/05/2019$0.0503692621349$9.61 M$174.31 M
04/05/2019$0.0493082069244$10.04 M$170.99 M
05/05/2019$0.049796328402$8.14 M$173.04 M
07/05/2019$0.0485081743607$6.57 M$168.92 M
08/05/2019$0.0444551616026$10.94 M$155.12 M
09/05/2019$0.0460545325282$13.21 M$161.03 M
10/05/2019$0.0418136407191$11.48 M$146.50 M
11/05/2019$0.0465894312292$20.23 M$163.56 M
12/05/2019$0.0484181739818$14.43 M$170.33 M
13/05/2019$0.0457515422116$8.80 M$161.27 M
14/05/2019$0.0451380561103$16.09 M$159.44 M
15/05/2019$0.0465389564696$18.69 M$164.72 M
16/05/2019$0.0626244779618$91.44 M$222.09 M
17/05/2019$0.0575428830093$42.73 M$204.49 M
18/05/2019$0.0569016474316$28.15 M$202.62 M
19/05/2019$0.0542065691494$15.48 M$193.41 M
20/05/2019$0.0554906363881$23.88 M$198.39 M
21/05/2019$0.0555392496154$19.80 M$198.96 M
22/05/2019$0.0566541886137$37.59 M$203.35 M
23/05/2019$0.0512949268206$20.34 M$184.49 M
24/05/2019$0.0525344740909$19.65 M$189.32 M
25/05/2019$0.0522610857258$15.91 M$188.71 M
26/05/2019$0.051861102777$6.74 M$187.64 M
27/05/2019$0.0568883200535$29.43 M$206.23 M
28/05/2019$0.0535038155627$19.17 M$194.35 M
29/05/2019$0.0542833337815$14.06 M$197.57 M
30/05/2019$0.055845438427$23.08 M$203.65 M
31/05/2019$0.0543307786962$51.21 M$198.51 M
01/06/2019$0.0600699326168$44.73 M$219.91 M
02/06/2019$0.0704590066236$67.98 M$258.45 M
03/06/2019$0.071969832137$99.87 M$264.51 M
04/06/2019$0.0710692456078$92.99 M$261.71 M
05/06/2019$0.0649380372322$63.37 M$239.60 M
06/06/2019$0.064629523026$34.70 M$238.92 M
07/06/2019$0.0636857590695$25.65 M$235.88 M
08/06/2019$0.0649241638648$19.80 M$240.94 M
09/06/2019$0.0691171755503$31.14 M$256.99 M
10/06/2019$0.0630717948908$27.94 M$234.96 M
11/06/2019$0.0671264680975$26.19 M$250.55 M
12/06/2019$0.0652154099147$17.47 M$243.88 M
13/06/2019$0.0652332016027$17.88 M$244.41 M
14/06/2019$0.0641269329005$22.22 M$240.72 M
15/06/2019$0.0602245017496$30.77 M$226.51 M
16/06/2019$0.0624412072032$18.63 M$235.30 M
17/06/2019$0.0628920254872$23.19 M$237.44 M
18/06/2019$0.062493357231$17.36 M$236.38 M
19/06/2019$0.0625373130479$14.85 M$236.99 M
20/06/2019$0.0639823329517$24.08 M$242.93 M
21/06/2019$0.0621526324193$18.45 M$236.43 M
22/06/2019$0.0617203259994$18.15 M$235.22 M
23/06/2019$0.0638508740858$35.08 M$243.80 M
24/06/2019$0.0620327490176$20.42 M$237.30 M
25/06/2019$0.0644077932209$35.79 M$246.84 M
26/06/2019$0.0629776300633$25.71 M$241.81 M
27/06/2019$0.0587012779241$55.57 M$225.81 M
28/06/2019$0.0535823788062$44.93 M$206.51 M
29/06/2019$0.0532809640417$26.16 M$205.73 M
30/06/2019$0.0585028696088$27.16 M$226.31 M
01/07/2019$0.0517025123587$13.55 M$200.37 M
02/07/2019$0.054593977475$19.96 M$211.96 M
03/07/2019$0.0522961383096$22.53 M$203.42 M
04/07/2019$0.0547104503013$32.62 M$213.20 M
05/07/2019$0.0517157580673$18.06 M$201.90 M
06/07/2019$0.0513658254832$15.86 M$200.91 M
07/07/2019$0.0503790973923$10.05 M$197.40 M
08/07/2019$0.0520079865773$8.07 M$204.16 M
09/07/2019$0.0482803536231$19.49 M$189.88 M
10/07/2019$0.0501426141838$21.99 M$197.57 M
11/07/2019$0.044341470229$16.05 M$175.03 M
12/07/2019$0.0407101976448$13.45 M$160.99 M
13/07/2019$0.0466910483537$24.20 M$184.97 M
14/07/2019$0.0485343038525$36.79 M$192.62 M
15/07/2019$0.0422331370275$18.42 M$167.92 M
16/07/2019$0.0428269698821$11.28 M$170.58 M
17/07/2019$0.0396982737887$11.73 M$158.40 M
17/07/2019$0.0415721713567$19.02 M$166.08 M
17/07/2019$0.0420242170952$20.01 M$167.93 M

Twitter News Feed

[custom-twitter-feeds hashtag="#RVN"]

Submit Your Reviews