• Market Cap: $137.64 B
  • 24h Vol: $32.90 B
  • BTC Dominance: 50.67%
  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.056050
  • 1h %
    -1.27%
  • 24h %
    1.1%
  • 7d %
    64.32%
  • Market Cap
    $178.44 M
  • Volume
    $56.74 M
  • Available Supply
    3.18 B RVN
  • Rank
    34

Data


Loading Chart...

Ravencoin current price is $0.056050 with a marketcap of $178.44 M. Its price is 1.1% up in last 24 hours.

DatePriceVolumeMarket Cap
25/03/2018$0.0351873$333,084$24.56 M
26/03/2018$0.0372943$536,976$26.34 M
27/03/2018$0.0570788$992,109$40.78 M
28/03/2018$0.0608576$1.20 M$44.03 M
29/03/2018$0.0441438$665,252$32.28 M
30/03/2018$0.0422424$387,396$31.19 M
31/03/2018$0.0436543$282,195$32.56 M
01/04/2018$0.0420228$244,974$31.64 M
02/04/2018$0.0435301$295,445$33.11 M
03/04/2018$0.0400042$744,334$30.74 M
04/04/2018$0.0360271$247,616$27.92 M
05/04/2018$0.0374331$233,989$29.27 M
06/04/2018$0.0373182$277,584$29.44 M
07/04/2018$0.0407932$226,963$32.48 M
08/04/2018$0.0418404$322,586$33.61 M
09/04/2018$0.0392439$299,961$31.80 M
10/04/2018$0.0388687$2.05 M$31.77 M
11/04/2018$0.0375389$240,229$30.97 M
12/04/2018$0.0394587$330,454$32.82 M
13/04/2018$0.0383234$365,239$32.12 M
14/04/2018$0.0376622$299,044$31.84 M
15/04/2018$0.0344381$319,441$29.35 M
16/04/2018$0.034582$299,453$29.63 M
17/04/2018$0.0334436$236,873$28.80 M
18/04/2018$0.0357683$271,323$31.20 M
19/04/2018$0.0376681$355,412$33.14 M
20/04/2018$0.0368792$395,588$32.73 M
21/04/2018$0.0353365$577,388$31.61 M
22/04/2018$0.0346954$529,028$31.27 M
23/04/2018$0.0372107$494,614$33.78 M
24/04/2018$0.0360558$469,452$33.00 M
25/04/2018$0.0323994$307,978$29.88 M
26/04/2018$0.0327678$202,714$30.43 M
27/04/2018$0.0340521$249,976$31.85 M
28/04/2018$0.0333396$323,955$31.43 M
29/04/2018$0.0311011$207,653$29.56 M
30/04/2018$0.0334988$259,377$32.06 M
01/05/2018$0.0337476$293,313$32.53 M
02/05/2018$0.0429899$702,871$41.73 M
03/05/2018$0.052695$1.13 M$51.43 M
04/05/2018$0.052186$1.03 M$51.22 M
05/05/2018$0.0485629$528,370$48.01 M
06/05/2018$0.050174$458,765$50.12 M
07/05/2018$0.049996$431,103$50.40 M
08/05/2018$0.0484488$661,819$49.29 M
09/05/2018$0.0487241$1.03 M$49.95 M
10/05/2018$0.0525278$913,090$54.06 M
11/05/2018$0.0455097$589,722$46.84 M
12/05/2018$0.0431748$460,677$44.43 M
13/05/2018$0.0469925$829,016$48.36 M
14/05/2018$0.0465122$444,033$47.87 M
15/05/2018$0.0444808$432,117$45.78 M
16/05/2018$0.0411577$454,203$42.36 M
17/05/2018$0.037058$376,163$38.14 M
18/05/2018$0.0385212$333,434$39.65 M
19/05/2018$0.0379662$233,278$39.07 M
20/05/2018$0.0381379$482,120$39.25 M
21/05/2018$0.039247$417,553$40.39 M
22/05/2018$0.0385422$467,773$39.67 M
23/05/2018$0.0373308$553,447$38.42 M
24/05/2018$0.0359905$244,519$37.04 M
25/05/2018$0.0355441$335,459$40.21 M
26/05/2018$0.0354847$282,311$40.15 M
27/05/2018$0.0355224$296,057$40.19 M
28/05/2018$0.0291885$327,232$33.02 M
29/05/2018$0.0305239$338,149$35.44 M
30/05/2018$0.0297976$279,723$34.81 M
31/05/2018$0.033368$504,274$39.22 M
01/06/2018$0.0300496$300,372$35.55 M
02/06/2018$0.0320166$450,515$38.10 M
03/06/2018$0.0308379$373,426$36.92 M
04/06/2018$0.0302847$350,951$36.47 M
05/06/2018$0.0301031$288,297$36.46 M
06/06/2018$0.0294712$477,195$35.91 M
07/06/2018$0.0292716$257,043$35.87 M
08/06/2018$0.0278719$173,977$34.28 M
09/06/2018$0.0275387$138,786$33.87 M
10/06/2018$0.0242644$122,739$29.84 M
11/06/2018$0.0243056$220,271$29.89 M
12/06/2018$0.0230663$163,245$28.37 M
13/06/2018$0.0201858$291,198$24.82 M
14/06/2018$0.0243232$324,394$29.91 M
15/06/2018$0.0246477$376,348$30.31 M
16/06/2018$0.0238303$265,151$29.31 M
17/06/2018$0.0223943$196,135$27.54 M
18/06/2018$0.0216185$169,899$26.59 M
19/06/2018$0.0216198$194,305$26.59 M
20/06/2018$0.0224999$334,010$27.67 M
21/06/2018$0.02283$426,793$28.08 M
22/06/2018$0.0198972$318,866$24.47 M
23/06/2018$0.0202034$161,181$24.85 M
24/06/2018$0.0195141$205,190$24.00 M
25/06/2018$0.0189549$204,462$23.31 M
26/06/2018$0.0181039$283,902$22.27 M
27/06/2018$0.0168369$258,086$20.71 M
28/06/2018$0.0160263$228,570$19.71 M
29/06/2018$0.0143476$198,451$17.65 M
30/06/2018$0.0168282$204,573$20.70 M
01/07/2018$0.0154455$233,203$19.00 M
02/07/2018$0.0156314$228,201$19.23 M
03/07/2018$0.0151929$232,267$18.69 M
04/07/2018$0.01511$271,947$18.59 M
05/07/2018$0.0132811$251,063$16.34 M
06/07/2018$0.0142321$248,303$17.51 M
07/07/2018$0.0179779$282,838$22.12 M
08/07/2018$0.0169766$300,941$20.89 M
09/07/2018$0.015597$241,083$19.19 M
10/07/2018$0.0152362$227,412$18.75 M
11/07/2018$0.0147075$180,939$18.10 M
12/07/2018$0.0138703$198,891$17.07 M
13/07/2018$0.0142234$231,701$17.50 M
14/07/2018$0.0141717$100,583$17.44 M
15/07/2018$0.0139058$130,154$17.11 M
16/07/2018$0.0132214$214,047$16.27 M
17/07/2018$0.0146811$229,477$18.07 M
18/07/2018$0.0150079$244,993$18.47 M
19/07/2018$0.0161238$422,377$19.84 M
20/07/2018$0.0164355$312,877$20.23 M
21/07/2018$0.0160856$190,614$19.80 M
22/07/2018$0.0168539$150,772$20.74 M
23/07/2018$0.0163591$395,626$20.14 M
24/07/2018$0.0177464$222,271$21.84 M
25/07/2018$0.017608$362,506$21.67 M
26/07/2018$0.0170199$330,161$20.95 M
27/07/2018$0.0183086$245,926$22.54 M
28/07/2018$0.0186898$254,823$23.01 M
29/07/2018$0.01992$242,152$24.52 M
30/07/2018$0.0216792$656,095$26.69 M
31/07/2018$0.0232081$743,488$28.57 M
01/08/2018$0.0283115$1.15 M$34.85 M
02/08/2018$0.0230485$935,806$28.38 M
03/08/2018$0.0230051$489,693$37.38 M
04/08/2018$0.0229745$215,580$37.37 M
05/08/2018$0.0234616$289,459$38.20 M
06/08/2018$0.0226985$327,760$36.99 M
07/08/2018$0.0226726$392,473$36.98 M
08/08/2018$0.0192326$290,704$31.40 M
09/08/2018$0.0214462$506,958$35.25 M
10/08/2018$0.0202296$330,934$33.28 M
11/08/2018$0.02085$112,239$34.33 M
12/08/2018$0.0208703$202,976$34.39 M
13/08/2018$0.0245003$613,476$40.40 M
14/08/2018$0.0193994$6.31 M$32.02 M
15/08/2018$0.0191353$1.33 M$31.62 M
16/08/2018$0.0183623$1.22 M$30.55 M
17/08/2018$0.019701$1.03 M$32.81 M
18/08/2018$0.0188665$536,013$31.45 M
19/08/2018$0.0193119$308,244$32.22 M
20/08/2018$0.0177748$493,176$29.68 M
21/08/2018$0.0170872$578,044$28.56 M
22/08/2018$0.0172698$519,730$28.88 M
23/08/2018$0.0174425$472,249$29.37 M
24/08/2018$0.0177021$569,077$29.83 M
25/08/2018$0.0177339$267,195$29.91 M
26/08/2018$0.0183084$432,654$30.90 M
27/08/2018$0.0201352$1.22 M$34.01 M
28/08/2018$0.0228938$961,901$38.71 M
29/08/2018$0.0227906$929,780$38.59 M
30/08/2018$0.0241557$1.15 M$41.07 M
31/08/2018$0.0232324$634,319$39.65 M
01/09/2018$0.0233797$609,315$40.08 M
02/09/2018$0.0224171$449,504$38.59 M
03/09/2018$0.0226914$562,934$39.23 M
04/09/2018$0.0225203$766,237$39.09 M
05/09/2018$0.0204941$312,414$35.72 M
06/09/2018$0.0184931$501,812$32.37 M
07/09/2018$0.0184375$294,665$32.40 M
08/09/2018$0.01697$282,993$29.94 M
09/09/2018$0.017137$244,153$30.36 M
10/09/2018$0.0170484$264,254$30.33 M
11/09/2018$0.0160506$392,462$28.67 M
12/09/2018$0.015532$404,655$27.85 M
13/09/2018$0.0156919$528,925$28.25 M
15/09/2018$0.0151811$408,537$27.44 M
16/09/2018$0.0151542$335,910$27.50 M
17/09/2018$0.0150984$280,870$27.51 M
18/09/2018$0.0152069$557,630$27.82 M
19/09/2018$0.015417$456,509$28.31 M
20/09/2018$0.0152543$292,664$28.12 M
21/09/2018$0.0146429$493,994$27.10 M
22/09/2018$0.0154534$514,866$28.71 M
23/09/2018$0.0150357$268,565$28.04 M
24/09/2018$0.0147431$359,370$27.60 M
25/09/2018$0.0140294$377,475$26.37 M
26/09/2018$0.0138663$379,555$26.16 M
27/09/2018$0.0141508$470,024$26.80 M
28/09/2018$0.0146247$466,729$27.80 M
29/09/2018$0.0140756$358,156$26.86 M
30/09/2018$0.0140801$289,960$26.96 M
01/10/2018$0.0145975$250,258$28.06 M
02/10/2018$0.015753$587,444$30.40 M
03/10/2018$0.0149998$832,123$29.05 M
04/10/2018$0.0154535$306,253$30.04 M
05/10/2018$0.0159704$345,151$31.16 M
06/10/2018$0.0159068$280,441$31.15 M
07/10/2018$0.0160054$236,054$31.46 M
08/10/2018$0.0155378$230,849$30.65 M
09/10/2018$0.015581$224,485$30.85 M
10/10/2018$0.0152791$265,553$30.36 M
11/10/2018$0.0148331$192,711$29.58 M
12/10/2018$0.0198827$7.95 M$39.79 M
13/10/2018$0.0192862$11.99 M$38.74 M
14/10/2018$0.0191917$7.26 M$38.68 M
15/10/2018$0.0175001$3.19 M$35.40 M
16/10/2018$0.0188379$2.56 M$38.24 M
17/10/2018$0.0240382$10.24 M$48.97 M
18/10/2018$0.0283883$30.17 M$58.04 M
19/10/2018$0.0308811$42.43 M$63.36 M
20/10/2018$0.0282643$10.93 M$58.19 M
21/10/2018$0.0309777$7.44 M$64.00 M
22/10/2018$0.0439795$55.23 M$91.18 M
23/10/2018$0.0567899$180.70 M$118.15 M
24/10/2018$0.0447168$60.76 M$93.36 M
25/10/2018$0.0535745$95.89 M$112.23 M
26/10/2018$0.0521372$71.37 M$109.60 M
27/10/2018$0.0506731$39.21 M$106.89 M
28/10/2018$0.0500496$53.76 M$105.93 M
29/10/2018$0.0487547$29.66 M$103.54 M
30/10/2018$0.0453923$14.90 M$96.72 M
31/10/2018$0.0446058$33.59 M$95.36 M
01/11/2018$0.0400865$18.66 M$85.99 M
02/11/2018$0.0467206$36.47 M$100.55 M
03/11/2018$0.0485353$51.25 M$104.81 M
04/11/2018$0.0493663$16.03 M$106.96 M
05/11/2018$0.0455645$17.23 M$99.05 M
06/11/2018$0.0429382$18.59 M$93.65 M
07/11/2018$0.0427913$11.29 M$93.63 M
08/11/2018$0.0426411$12.58 M$93.61 M
09/11/2018$0.0400172$10.00 M$88.13 M
10/11/2018$0.0383532$13.69 M$84.74 M
11/11/2018$0.0396084$17.09 M$87.80 M
12/11/2018$0.0384583$8.61 M$85.53 M
13/11/2018$0.0371761$6.71 M$82.94 M
14/11/2018$0.0343722$9.65 M$76.93 M
15/11/2018$0.0274309$14.17 M$61.60 M
16/11/2018$0.0281888$9.81 M$63.50 M
17/11/2018$0.0258155$8.34 M$58.33 M
18/11/2018$0.0272597$3.60 M$61.79 M
19/11/2018$0.0271497$9.93 M$61.74 M
20/11/2018$0.0222964$12.34 M$50.86 M
21/11/2018$0.018497$8.44 M$42.33 M
22/11/2018$0.0200997$4.78 M$46.14 M
23/11/2018$0.0173598$3.78 M$39.97 M
24/11/2018$0.0170548$3.39 M$39.39 M
25/11/2018$0.0151018$4.07 M$34.99 M
26/11/2018$0.0185606$10.70 M$43.14 M
27/11/2018$0.017535$11.12 M$40.88 M
28/11/2018$0.0208831$18.42 M$48.83 M
29/11/2018$0.0202734$9.94 M$47.55 M
30/11/2018$0.0201833503966$6.00 M$47.48 M
01/12/2018$0.0184582836039$4.09 M$43.56 M
02/12/2018$0.0196964679103$5.41 M$46.62 M
03/12/2018$0.0177396271586$3.37 M$42.12 M
04/12/2018$0.017294927774$3.19 M$41.18 M
05/12/2018$0.0171140916999$2.98 M$40.88 M
06/12/2018$0.0153315819241$4.21 M$36.73 M
07/12/2018$0.0128838918257$3.12 M$30.96 M
08/12/2018$0.0139387480773$3.50 M$33.59 M
09/12/2018$0.0140023787624$2.06 M$33.84 M
10/12/2018$0.0143509578622$4.48 M$34.79 M
11/12/2018$0.0134764677086$1.76 M$32.77 M
12/12/2018$0.0131506192913$1.57 M$32.07 M
13/12/2018$0.0135644430272$2.46 M$33.17 M
14/12/2018$0.0127237181315$1.43 M$31.21 M
15/12/2018$0.0123616680559$1.11 M$30.41 M
16/12/2018$0.0123211772421$1.13 M$30.40 M
17/12/2018$0.0121139106215$652,679$29.98 M
18/12/2018$0.0136030600456$2.63 M$33.76 M
19/12/2018$0.0148011023854$2.99 M$36.84 M
20/12/2018$0.0145553907882$3.55 M$36.33 M
21/12/2018$0.0154301167947$3.16 M$38.63 M
22/12/2018$0.0153670651349$4.18 M$38.58 M
23/12/2018$0.0161670599042$2.58 M$40.70 M
24/12/2018$0.0174018231564$3.64 M$43.93 M
25/12/2018$0.0145458805322$2.98 M$36.83 M
26/12/2018$0.0149699240304$1.32 M$38.01 M
27/12/2018$0.0143342259531$1.19 M$36.50 M
28/12/2018$0.0134185909529$2.44 M$34.26 M
29/12/2018$0.0142289419927$2.20 M$36.43 M
30/12/2018$0.0135107466332$2.36 M$34.69 M
31/12/2018$0.0134373245045$1.01 M$34.60 M
01/01/2019$0.0127771087955$1.06 M$32.99 M
02/01/2019$0.013574294604$1.02 M$35.15 M
03/01/2019$0.0139612232054$2.09 M$36.25 M
04/01/2019$0.013354139545$1.08 M$34.77 M
05/01/2019$0.0134418090668$1.19 M$35.09 M
06/01/2019$0.0138448065568$2.94 M$36.24 M
07/01/2019$0.0143335133873$3.11 M$37.62 M
08/01/2019$0.0144580979064$2.74 M$38.05 M
09/01/2019$0.0155843981877$3.32 M$41.13 M
10/01/2019$0.0153152059643$2.46 M$40.53 M
11/01/2019$0.0127564103343$3.00 M$33.85 M
12/01/2019$0.0126393530693$1.25 M$33.63 M
13/01/2019$0.0129615225924$1.73 M$34.58 M
14/01/2019$0.0120802634489$4.03 M$32.31 M
15/01/2019$0.0126864884879$2.13 M$34.03 M
16/01/2019$0.0120377251763$1.81 M$32.37 M
17/01/2019$0.0122436253421$2.13 M$33.01 M
18/01/2019$0.0127091712204$2.89 M$34.36 M
19/01/2019$0.0125779618687$3.02 M$34.10 M
20/01/2019$0.0129191175437$1.68 M$35.11 M
21/01/2019$0.0120969907482$2.31 M$32.96 M
22/01/2019$0.0122977289449$1.46 M$33.60 M
23/01/2019$0.0138403710115$13.63 M$37.91 M
24/01/2019$0.0130573236559$10.09 M$35.86 M
25/01/2019$0.0132489399661$2.39 M$36.48 M
26/01/2019$0.0128490039525$3.12 M$35.47 M
27/01/2019$0.0126260723498$2.05 M$34.95 M
28/01/2019$0.0117914990525$2.21 M$32.72 M
29/01/2019$0.0116885629538$2.48 M$32.52 M
30/01/2019$0.0116543246025$1.63 M$32.51 M
31/01/2019$0.0118001405559$1.77 M$33.00 M
01/02/2019$0.01080530003$3.18 M$30.29 M
02/02/2019$0.0109427828043$1.39 M$30.76 M
03/02/2019$0.0111164135099$1.32 M$31.33 M
04/02/2019$0.0103334220689$2.02 M$29.19 M
05/02/2019$0.0101735676608$2.43 M$28.81 M
06/02/2019$0.00971989813724$2.37 M$27.60 M
07/02/2019$0.0102277191112$3.59 M$29.11 M
08/02/2019$0.0100034390093$3.24 M$28.55 M
09/02/2019$0.0107738947248$2.61 M$30.82 M
10/02/2019$0.0113298478976$5.17 M$32.49 M
11/02/2019$0.010929867716$2.31 M$31.42 M
12/02/2019$0.0107161293709$3.16 M$30.89 M
13/02/2019$0.0106944795125$2.79 M$30.90 M
14/02/2019$0.0104320802067$1.42 M$30.22 M
15/02/2019$0.0105996898654$1.38 M$30.78 M
16/02/2019$0.0104307259351$1.51 M$30.36 M
17/02/2019$0.0102928003706$1.38 M$30.03 M
18/02/2019$0.0107801165104$1.95 M$31.53 M
19/02/2019$0.0108954578269$2.03 M$31.95 M
20/02/2019$0.0111608559837$2.56 M$32.81 M
21/02/2019$0.0110755694518$1.59 M$32.64 M
22/02/2019$0.0108526032494$2.47 M$32.06 M
23/02/2019$0.0117584168015$6.16 M$34.82 M
24/02/2019$0.011605379485$2.71 M$34.45 M
25/02/2019$0.0105703599553$2.93 M$31.45 M
26/02/2019$0.0110617572369$2.63 M$32.99 M
27/02/2019$0.0124226031801$9.39 M$37.14 M
28/02/2019$0.0142994074828$17.83 M$42.85 M
01/03/2019$0.0142847483153$16.55 M$42.91 M
02/03/2019$0.0181243464299$22.57 M$54.58 M
03/03/2019$0.0187453593297$29.92 M$56.58 M
04/03/2019$0.0259461091285$61.23 M$78.50 M
05/03/2019$0.0225368756782$52.43 M$68.35 M
06/03/2019$0.0240412614712$21.72 M$73.08 M
07/03/2019$0.0281434856576$32.37 M$85.75 M
08/03/2019$0.0343000282126$75.98 M$104.76 M
09/03/2019$0.0319424350803$45.95 M$97.79 M
10/03/2019$0.0304981914803$26.73 M$93.59 M
11/03/2019$0.0276889735465$24.37 M$85.16 M
12/03/2019$0.0245839235319$16.79 M$75.79 M
13/03/2019$0.0288551542606$20.09 M$89.16 M
14/03/2019$0.0260825647893$13.51 M$80.78 M
15/03/2019$0.025735115013$6.15 M$79.89 M
16/03/2019$0.0275297349682$17.09 M$85.66 M
17/03/2019$0.0275662525959$5.15 M$85.97 M
18/03/2019$0.0306822864685$9.49 M$95.91 M
19/03/2019$0.0330792676135$18.65 M$103.64 M
20/03/2019$0.0332029067707$30.59 M$104.26 M
21/03/2019$0.0418959327504$61.33 M$131.86 M
22/03/2019$0.0471558562628$83.89 M$148.76 M
23/03/2019$0.0458399539829$39.84 M$144.94 M
24/03/2019$0.0594704239191$93.21 M$188.46 M
25/03/2019$0.0555667767371$115.77 M$176.49 M
25/03/2019$0.0573916286344$75.88 M$182.57 M
26/03/2019$0.0558414647969$56.57 M$177.78 M

Twitter News Feed

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

Submit Your Reviews