Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$187,566,822 | 27,790,772 | 5,526,135,000 RVN |
![]() |
PR: CoinAll Lists Ravencoin With 10 BTC Giveaway | 9 months 17 days ago |
![]() |
Overstock Uses Security Tokens on Ravencoin (RVN) Blockchain for $3.6M DLT Investment | 1 year 1 month 28 days ago |
![]() |
STO Platform TokenizEU Chooses Ravencoin (RVN) Over Ethereum | 1 year 2 months 3 days ago |
![]() |
What Does Overstock See in the Digital Bank of Westeros, Ravencoin? | 1 year 11 months 9 days ago |
![]() |
Overstock CEO Reveals Ravencoin (RVN) Investment; What is Ravencoin and What Does it Do? | 1 year 11 months 22 days ago |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
Binance | Binance | RVN/BTC | $0.027451 | $8,820,591 | 40.93% |
DigiFinex | DigiFinex | RVN/BTC | $0.027529 | $6,435,065 | 29.86% |
UPbit | UPbit | RVN/BTC | $0.02749 | $3,393,310 | 15.75% |
Bittrex | Bittrex | RVN/BTC | $0.027568 | $2,481,146 | 11.51% |
CryptoBridge | CryptoBridge | BTC/RVN | $0.049639 | $432,383 | 31.23% |
Binance | Binance | RVN/BNB | $0.027412 | $383,354 | 1.78% |
QBTC | QBTC | RVN/CNY | $0.01383 | $114,860 | 0.0% |
Upbit | Upbit | RVN/BTC | $0.012743 | $52,813 | 3.74% |
QBTC | QBTC | RVN/USDT | $0.0133 | $25,692 | 0.0% |
Bittrex | Bittrex | RVN/USDT | $0.026775 | $20,279 | 0.09% |
Cryptopia | Cryptopia | RVN/BTC | $0.013364 | $16,145 | 0.54% |
CryptoBridge | CryptoBridge | RVN/BTC | $0.027334 | $10,866 | 0.05% |
TradeOgre | TradeOgre | RVN/BTC | $0.027099 | $2,470 | 0.01% |
UPbit | UPbit | RVN/USDT | $0.03023 | $725 | 0.0% |
Cryptopia | Cryptopia | RVN/LTC | $0.013697 | $303 | 0.01% |
CoinExchange | CoinExchange | RVN/BTC | $0.031199 | $283 | 0.0% |
CryptoBridge | CryptoBridge | PGN/RVN | $0.031132 | $281 | 0.0% |
Escodex | Escodex | RVN/BTC | $0.023755 | $219 | 0.0% |
Upbit | Upbit | RVN/USDT | $0.012232 | $215 | 0.02% |
Cryptopia | Cryptopia | RVN/DOGE | $0.013601 | $180 | 0.01% |
Graviex | Graviex | RVN/BTC | $0.027334 | $134 | 0.0% |
CryptoBridge | CryptoBridge | RVN/LTC | $0.028341 | $123 | 0.0% |
Trade Satoshi | Trade Satoshi | RVN/BTC | $0.028505 | $19 | 0.0% |
Trade Satoshi | Trade Satoshi | RVN/DOGE | $0.026545 | $3 | 0.0% |
IDCM | IDCM | RVN/ETH | $0.009666 | $1 | 0.0% |
Trade Satoshi | Trade Satoshi | RVN/LTC | $0.021077 | $1 | 0.0% |
CryptoBridge | CryptoBridge | BCO/RVN | $0.010668 | - | 0.0% |
CryptoBridge | CryptoBridge | BTS/RVN | $0.025045 | - | 0.0% |
CryptoBridge | CryptoBridge | ECA/RVN | $0.005717 | - | 0.0% |
CryptoBridge | CryptoBridge | MONA/RVN | $0.075396 | - | 0.0% |
CryptoBridge | CryptoBridge | RVN/SMART | $0.005432 | - | 0.0% |
CryptoBridge | CryptoBridge | XVG/RVN | $0.009205 | - | 0.0% |
Cryptohub | Cryptohub | RVN/BTC | $0.01602 | - | 0.0% |
IDCM | IDCM | RVN/BTC | $0.011714 | - | 0.0% |
Nanex | Nanex | RVN/BTC | $0.028505 | - | 0.0% |
Nanex | Nanex | RVN/NANO | $0.019597 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 0.02485 | 0.02667 | 0.02319 | 0.02548 | 12,289,998 | 78,707,259 |
2019-03-11 | 0.02757 | 0.02899 | 0.02471 | 0.02478 | 16,558,247 | 76,347,841 |
2019-03-10 | 0.03022 | 0.03272 | 0.0268 | 0.02743 | 24,679,571 | 84,317,074 |
2019-03-09 | 0.03364 | 0.03369 | 0.0295 | 0.03003 | 26,312,077 | 92,118,833 |
2019-03-08 | 0.03446 | 0.03824 | 0.03213 | 0.03333 | 68,202,973 | 101,973,692 |
2019-03-07 | 0.02669 | 0.03473 | 0.02655 | 0.03473 | 59,823,974 | 106,027,441 |
2019-03-06 | 0.02316 | 0.02732 | 0.02267 | 0.02636 | 25,744,035 | 80,285,104 |
2019-03-05 | 0.02487 | 0.02524 | 0.02174 | 0.02337 | 25,200,649 | 71,007,504 |
2019-03-04 | 0.0237 | 0.02777 | 0.02147 | 0.02424 | 76,163,205 | 73,469,947 |
2019-03-03 | 0.01957 | 0.02374 | 0.01836 | 0.02371 | 32,568,065 | 71,695,046 |
2019-03-02 | 0.01619 | 0.02027 | 0.01587 | 0.01941 | 36,664,456 | 58,566,748 |
2019-03-01 | 0.01328 | 0.01606 | 0.01316 | 0.01575 | 14,160,717 | 47,413,821 |
2019-02-28 | 0.01285 | 0.01498 | 0.01267 | 0.01328 | 17,628,822 | 39,877,165 |
2019-02-27 | 0.01165 | 0.01327 | 0.01147 | 0.01285 | 14,540,840 | 38,486,859 |
2019-02-26 | 0.01064 | 0.012 | 0.0106 | 0.01173 | 6,459,726 | 35,046,589 |
2019-02-25 | 0.01034 | 0.0109 | 0.01027 | 0.01069 | 2,444,822 | 31,880,041 |
2019-02-24 | 0.01138 | 0.01193 | 0.01026 | 0.01035 | 2,690,246 | 30,790,569 |
2019-02-23 | 0.01183 | 0.01194 | 0.01097 | 0.01142 | 3,113,393 | 33,867,292 |
2019-02-22 | 0.01079 | 0.01203 | 0.01074 | 0.01188 | 5,872,781 | 35,150,474 |
2019-02-21 | 0.01125 | 0.01128 | 0.01055 | 0.01071 | 2,416,433 | 31,617,871 |
2019-02-20 | 0.01099 | 0.01138 | 0.01099 | 0.01126 | 1,675,500 | 33,160,926 |
2019-02-19 | 0.01095 | 0.01131 | 0.01076 | 0.011 | 2,502,679 | 32,326,955 |
2019-02-18 | 0.01055 | 0.01108 | 0.01055 | 0.01094 | 1,936,619 | 32,064,538 |
2019-02-17 | 0.01029 | 0.01059 | 0.01022 | 0.01055 | 1,778,191 | 30,839,074 |
2019-02-16 | 0.01055 | 0.01061 | 0.01024 | 0.01029 | 1,473,654 | 30,004,661 |
2019-02-15 | 0.01046 | 0.01077 | 0.0104 | 0.01053 | 1,640,861 | 30,632,965 |
2019-02-14 | 0.01043 | 0.01058 | 0.01034 | 0.01044 | 1,245,546 | 30,308,451 |
2019-02-13 | 0.01073 | 0.01078 | 0.01038 | 0.01046 | 1,403,110 | 30,293,203 |
2019-02-12 | 0.01075 | 0.01093 | 0.01041 | 0.01071 | 2,900,832 | 30,940,750 |
2019-02-11 | 0.01127 | 0.01127 | 0.01064 | 0.01075 | 3,047,214 | 30,976,609 |
2019-02-10 | 0.01157 | 0.01165 | 0.01099 | 0.01128 | 2,745,999 | 32,414,635 |
2019-02-09 | 0.01102 | 0.01177 | 0.01064 | 0.01159 | 4,971,821 | 33,231,731 |
2019-02-08 | 0.01025 | 0.01119 | 0.00999 | 0.01101 | 2,682,088 | 31,467,955 |
2019-02-07 | 0.01018 | 0.01078 | 0.01013 | 0.01025 | 3,633,361 | 29,236,183 |
2019-02-06 | 0.0101 | 0.01051 | 0.00952 | 0.01025 | 3,295,598 | 29,162,557 |
2019-02-05 | 0.01016 | 0.01039 | 0.00992 | 0.01 | 2,389,627 | 28,373,660 |
2019-02-04 | 0.01073 | 0.01079 | 0.01021 | 0.01021 | 3,106,804 | 28,893,815 |
2019-02-03 | 0.01098 | 0.01112 | 0.01059 | 0.0107 | 1,202,529 | 30,206,480 |
2019-02-02 | 0.01101 | 0.01112 | 0.01077 | 0.01105 | 1,081,377 | 31,121,556 |
2019-02-01 | 0.01099 | 0.01119 | 0.01064 | 0.01103 | 1,531,531 | 30,991,508 |
2019-01-31 | 0.0119 | 0.01206 | 0.01083 | 0.01092 | 3,286,185 | 30,608,194 |
2019-01-30 | 0.01154 | 0.012 | 0.01141 | 0.01196 | 1,726,899 | 33,415,238 |
2019-01-29 | 0.0118 | 0.01195 | 0.01127 | 0.01154 | 1,602,223 | 32,183,626 |
2019-01-28 | 0.01235 | 0.01237 | 0.01126 | 0.01177 | 2,791,105 | 32,720,998 |
2019-01-27 | 0.01294 | 0.01294 | 0.01222 | 0.01235 | 2,108,046 | 34,260,786 |
2019-01-26 | 0.01294 | 0.01314 | 0.01271 | 0.01291 | 1,911,389 | 35,705,979 |
2019-01-25 | 0.01331 | 0.0134 | 0.01251 | 0.01295 | 3,254,171 | 35,739,298 |
2019-01-24 | 0.01341 | 0.01358 | 0.01305 | 0.0133 | 3,054,967 | 36,603,721 |
2019-01-23 | 0.01423 | 0.01479 | 0.01304 | 0.01348 | 11,422,799 | 37,011,628 |
2019-01-22 | 0.01232 | 0.01447 | 0.01187 | 0.01426 | 11,874,502 | 39,037,873 |
2019-01-21 | 0.01216 | 0.01238 | 0.012 | 0.01237 | 1,436,338 | 33,785,979 |
2019-01-20 | 0.0129 | 0.01311 | 0.01195 | 0.0122 | 2,187,262 | 33,218,437 |
2019-01-19 | 0.01266 | 0.01311 | 0.01252 | 0.01281 | 1,723,002 | 34,803,409 |
2019-01-18 | 0.01298 | 0.01338 | 0.01243 | 0.01265 | 3,156,691 | 34,280,847 |
2019-01-17 | 0.01249 | 0.01308 | 0.01215 | 0.01289 | 3,016,271 | 34,816,899 |
2019-01-16 | 0.01201 | 0.0126 | 0.01193 | 0.01251 | 1,924,059 | 33,703,723 |
2019-01-15 | 0.01262 | 0.01281 | 0.01185 | 0.01202 | 1,872,288 | 32,307,752 |
2019-01-14 | 0.01181 | 0.01293 | 0.01162 | 0.01269 | 2,367,532 | 34,029,190 |
2019-01-13 | 0.01266 | 0.01347 | 0.01162 | 0.01183 | 3,716,168 | 31,631,090 |
2019-01-12 | 0.01263 | 0.01305 | 0.0124 | 0.01267 | 1,584,330 | 33,785,329 |
2019-01-11 | 0.0127 | 0.0129 | 0.01246 | 0.01266 | 1,396,210 | 33,654,288 |
2019-01-10 | 0.01516 | 0.01561 | 0.01251 | 0.01265 | 3,060,671 | 33,550,460 |
2019-01-09 | 0.01531 | 0.01577 | 0.01492 | 0.0151 | 2,836,628 | 39,947,917 |
2019-01-08 | 0.01487 | 0.01548 | 0.01432 | 0.01521 | 2,843,606 | 40,110,751 |
2019-01-07 | 0.01454 | 0.0151 | 0.01429 | 0.01482 | 2,673,679 | 38,997,329 |
2019-01-06 | 0.01384 | 0.01509 | 0.01354 | 0.01452 | 3,201,935 | 38,082,577 |
2019-01-05 | 0.01337 | 0.01456 | 0.01323 | 0.01394 | 2,984,715 | 36,474,211 |
2019-01-04 | 0.01329 | 0.01352 | 0.01293 | 0.01327 | 968,357 | 34,616,180 |
2019-01-03 | 0.01407 | 0.01408 | 0.01321 | 0.01322 | 1,177,551 | 34,395,303 |
2019-01-02 | 0.01354 | 0.01417 | 0.01327 | 0.01404 | 2,050,072 | 36,432,531 |
2019-01-01 | 0.01288 | 0.01357 | 0.01265 | 0.01357 | 951,795 | 35,104,146 |
2018-12-31 | 0.01361 | 0.01367 | 0.01273 | 0.01282 | 1,081,308 | 33,093,960 |
2018-12-30 | 0.01376 | 0.01401 | 0.0131 | 0.0136 | 1,488,052 | 34,988,985 |
2018-12-29 | 0.01431 | 0.01504 | 0.01374 | 0.01384 | 1,898,798 | 35,519,551 |
2018-12-28 | 0.01275 | 0.01453 | 0.01275 | 0.01431 | 3,300,193 | 36,626,027 |
2018-12-27 | 0.01481 | 0.01481 | 0.01311 | 0.01311 | 1,367,200 | 33,468,212 |
2018-12-26 | 0.01457 | 0.01526 | 0.01417 | 0.01472 | 1,494,844 | 37,456,372 |
2018-12-25 | 0.01624 | 0.01626 | 0.01416 | 0.01453 | 1,672,903 | 36,866,344 |
2018-12-24 | 0.01625 | 0.01775 | 0.016 | 0.01623 | 2,979,396 | 41,061,092 |
2018-12-23 | 0.01615 | 0.01717 | 0.01589 | 0.01617 | 3,274,443 | 40,811,949 |
2018-12-22 | 0.01512 | 0.0163 | 0.01507 | 0.01621 | 2,866,430 | 40,794,408 |
2018-12-21 | 0.01547 | 0.01642 | 0.01473 | 0.01516 | 4,109,211 | 38,041,590 |
2018-12-20 | 0.0143 | 0.01571 | 0.01417 | 0.01545 | 2,904,090 | 38,660,821 |
2018-12-19 | 0.01459 | 0.01607 | 0.0143 | 0.01438 | 4,112,163 | 35,879,248 |
2018-12-18 | 0.01381 | 0.0146 | 0.01311 | 0.01452 | 2,247,545 | 36,123,423 |
2018-12-17 | 0.01209 | 0.01427 | 0.01201 | 0.01372 | 2,503,364 | 34,032,511 |
2018-12-16 | 0.01215 | 0.01246 | 0.01205 | 0.01211 | 837,513 | 29,956,256 |
2018-12-15 | 0.01224 | 0.01243 | 0.01166 | 0.01218 | 972,864 | 30,030,555 |
2018-12-14 | 0.01292 | 0.01308 | 0.01193 | 0.01224 | 1,152,666 | 30,093,282 |
2018-12-13 | 0.01403 | 0.01409 | 0.01262 | 0.01292 | 1,682,893 | 31,686,910 |
2018-12-12 | 0.0132 | 0.01446 | 0.01293 | 0.01408 | 2,278,234 | 34,411,788 |
2018-12-11 | 0.01357 | 0.01423 | 0.0129 | 0.01309 | 1,548,120 | 31,900,437 |
2018-12-10 | 0.01497 | 0.01523 | 0.01329 | 0.01357 | 2,145,799 | 32,984,455 |
2018-12-09 | 0.01362 | 0.01547 | 0.01351 | 0.01491 | 4,236,731 | 36,139,809 |
2018-12-08 | 0.01342 | 0.01407 | 0.01284 | 0.01364 | 2,155,917 | 32,958,485 |
2018-12-07 | 0.01348 | 0.01394 | 0.01204 | 0.01344 | 3,614,448 | 32,381,632 |
2018-12-06 | 0.01521 | 0.01608 | 0.01348 | 0.01348 | 3,639,515 | 32,382,119 |
2018-12-05 | 0.01759 | 0.01767 | 0.01498 | 0.01503 | 3,411,345 | 35,981,652 |
2018-12-04 | 0.01729 | 0.0186 | 0.01689 | 0.01757 | 3,013,074 | 41,952,325 |
2018-12-03 | 0.01913 | 0.01922 | 0.01689 | 0.0174 | 4,003,023 | 41,414,933 |