Ravencoin current price is $0.045940 with a marketcap of $144.81 M. Its price is 16.57% up in last 24 hours.


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.045940
  • 1h %
    1.23%
  • 24h %
    16.57%
  • 7d %
    80.11%
  • Market Cap
    $144.81 M
  • Volume
    $85.00 M
  • Available Supply
    3.15 B RVN
  • Rank
    43



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
20/03/2018 $0.024237 $132,586 $15.99 M
21/03/2018 $0.0243742 $139,608 $16.25 M
22/03/2018 $0.0237996 $106,101 $16.04 M
23/03/2018 $0.0264789 $238,436 $18.05 M
24/03/2018 $0.0295022 $270,339 $20.35 M
25/03/2018 $0.0352306 $372,328 $24.59 M
26/03/2018 $0.0374749 $536,732 $26.48 M
27/03/2018 $0.0569322 $989,804 $40.68 M
28/03/2018 $0.0607774 $1.20 M $43.97 M
29/03/2018 $0.0427457 $653,631 $31.26 M
30/03/2018 $0.042212 $385,063 $31.18 M
31/03/2018 $0.0437073 $281,347 $32.60 M
01/04/2018 $0.0423179 $243,967 $31.86 M
02/04/2018 $0.0435217 $295,627 $33.11 M
03/04/2018 $0.0393487 $740,034 $30.24 M
04/04/2018 $0.0360615 $248,299 $27.95 M
05/04/2018 $0.0373141 $233,920 $29.18 M
06/04/2018 $0.0373898 $277,222 $29.50 M
07/04/2018 $0.0407846 $226,467 $32.47 M
08/04/2018 $0.0417772 $321,237 $33.56 M
09/04/2018 $0.0400445 $306,920 $32.45 M
10/04/2018 $0.0389384 $2.04 M $31.83 M
11/04/2018 $0.0375627 $240,381 $30.99 M
12/04/2018 $0.0397614 $338,224 $33.07 M
13/04/2018 $0.0380128 $378,800 $31.86 M
14/04/2018 $0.0376029 $297,931 $31.79 M
15/04/2018 $0.0344328 $319,760 $29.34 M
16/04/2018 $0.035118 $308,459 $30.09 M
17/04/2018 $0.0340053 $231,834 $29.29 M
18/04/2018 $0.034512 $270,222 $30.10 M
19/04/2018 $0.0376762 $355,489 $33.15 M
20/04/2018 $0.0369541 $403,849 $32.79 M
21/04/2018 $0.0354613 $574,000 $31.72 M
22/04/2018 $0.0345616 $528,257 $31.15 M
23/04/2018 $0.0372212 $493,680 $33.79 M
24/04/2018 $0.0359418 $467,735 $32.90 M
25/04/2018 $0.0327662 $308,393 $30.22 M
26/04/2018 $0.0328684 $203,331 $30.53 M
27/04/2018 $0.034008 $249,015 $31.80 M
28/04/2018 $0.0331636 $319,595 $31.27 M
29/04/2018 $0.0312718 $206,993 $29.72 M
30/04/2018 $0.0326136 $259,258 $31.21 M
01/05/2018 $0.0338938 $286,999 $32.68 M
02/05/2018 $0.042663 $703,579 $41.41 M
03/05/2018 $0.0522841 $1.14 M $51.03 M
04/05/2018 $0.0523661 $1.03 M $51.39 M
05/05/2018 $0.0482662 $531,438 $47.72 M
06/05/2018 $0.0502368 $456,946 $50.18 M
07/05/2018 $0.0508947 $451,689 $51.30 M
08/05/2018 $0.0485484 $642,724 $49.39 M
09/05/2018 $0.0486263 $1.05 M $49.85 M
10/05/2018 $0.0526364 $903,950 $54.17 M
11/05/2018 $0.0458678 $594,421 $47.20 M
12/05/2018 $0.0431176 $460,082 $44.38 M
13/05/2018 $0.0470239 $829,549 $48.40 M
14/05/2018 $0.0465684 $443,419 $47.93 M
15/05/2018 $0.0444864 $432,159 $45.79 M
16/05/2018 $0.0411064 $454,479 $42.31 M
17/05/2018 $0.0371372 $374,354 $38.22 M
18/05/2018 $0.0380949 $333,155 $39.21 M
19/05/2018 $0.0380172 $234,193 $39.13 M
20/05/2018 $0.0381087 $481,715 $39.22 M
21/05/2018 $0.0393278 $417,728 $40.48 M
22/05/2018 $0.0385815 $468,486 $39.71 M
23/05/2018 $0.0372678 $553,208 $38.36 M
24/05/2018 $0.0359011 $243,623 $36.95 M
25/05/2018 $0.0355463 $335,577 $40.22 M
26/05/2018 $0.0354667 $282,036 $40.13 M
27/05/2018 $0.0353241 $296,474 $39.97 M
28/05/2018 $0.0293284 $326,600 $33.18 M
29/05/2018 $0.03062 $338,332 $35.55 M
30/05/2018 $0.0297265 $290,631 $34.73 M
31/05/2018 $0.0334433 $493,653 $39.31 M
01/06/2018 $0.0300506 $299,938 $35.55 M
02/06/2018 $0.0320489 $450,620 $38.14 M
03/06/2018 $0.0308049 $373,371 $36.88 M
04/06/2018 $0.0303193 $353,013 $36.51 M
05/06/2018 $0.0300793 $286,868 $36.43 M
06/06/2018 $0.0294944 $477,550 $35.93 M
07/06/2018 $0.0292536 $257,162 $35.86 M
08/06/2018 $0.0279244 $173,702 $34.34 M
09/06/2018 $0.0276855 $142,150 $34.05 M
10/06/2018 $0.0241919 $124,593 $29.75 M
11/06/2018 $0.0243612 $219,926 $29.96 M
12/06/2018 $0.0230924 $163,192 $28.40 M
13/06/2018 $0.0203588 $292,443 $25.04 M
14/06/2018 $0.0243832 $323,578 $29.99 M
15/06/2018 $0.0246597 $375,027 $30.33 M
16/06/2018 $0.02381 $264,739 $29.28 M
17/06/2018 $0.0224892 $196,258 $27.66 M
18/06/2018 $0.0216289 $170,138 $26.60 M
19/06/2018 $0.0216719 $194,685 $26.65 M
20/06/2018 $0.0224623 $333,103 $27.63 M
21/06/2018 $0.0227757 $426,278 $28.01 M
22/06/2018 $0.0197666 $317,827 $24.31 M
23/06/2018 $0.0202025 $160,500 $24.85 M
24/06/2018 $0.019508 $205,222 $23.99 M
25/06/2018 $0.0188585 $204,760 $23.20 M
26/06/2018 $0.0180026 $283,802 $22.14 M
27/06/2018 $0.0168334 $258,334 $20.71 M
28/06/2018 $0.016015 $228,356 $19.70 M
29/06/2018 $0.014397 $198,612 $17.71 M
30/06/2018 $0.0168238 $204,491 $20.69 M
01/07/2018 $0.0154501 $233,511 $19.01 M
02/07/2018 $0.0155758 $227,880 $19.16 M
03/07/2018 $0.0151962 $232,280 $18.69 M
04/07/2018 $0.0151193 $272,117 $18.60 M
05/07/2018 $0.0134645 $251,435 $16.57 M
06/07/2018 $0.0142513 $248,133 $17.53 M
07/07/2018 $0.0178032 $284,187 $21.91 M
08/07/2018 $0.016729 $299,633 $20.59 M
09/07/2018 $0.0155995 $241,754 $19.20 M
10/07/2018 $0.0152352 $227,281 $18.75 M
11/07/2018 $0.0146803 $180,884 $18.07 M
12/07/2018 $0.0138493 $199,112 $17.04 M
13/07/2018 $0.0143481 $231,738 $17.66 M
14/07/2018 $0.0141636 $100,387 $17.43 M
15/07/2018 $0.013941 $130,152 $17.16 M
16/07/2018 $0.0132296 $215,700 $16.28 M
17/07/2018 $0.014669 $227,678 $18.05 M
18/07/2018 $0.0150367 $245,065 $18.51 M
19/07/2018 $0.0161122 $422,724 $19.83 M
20/07/2018 $0.0164616 $313,374 $20.26 M
21/07/2018 $0.016083 $190,563 $19.79 M
22/07/2018 $0.0167288 $150,952 $20.59 M
23/07/2018 $0.0162562 $395,955 $20.01 M
24/07/2018 $0.0177558 $219,915 $21.85 M
25/07/2018 $0.0176092 $362,210 $21.68 M
26/07/2018 $0.0170245 $330,310 $20.96 M
27/07/2018 $0.0183105 $246,303 $22.54 M
28/07/2018 $0.0186956 $256,602 $23.01 M
29/07/2018 $0.0197545 $241,426 $24.32 M
30/07/2018 $0.0217333 $657,658 $26.75 M
31/07/2018 $0.0232665 $743,454 $28.64 M
01/08/2018 $0.0282197 $1.15 M $34.74 M
02/08/2018 $0.0230544 $935,488 $28.38 M
03/08/2018 $0.0229421 $488,127 $37.28 M
04/08/2018 $0.0229689 $215,593 $37.36 M
05/08/2018 $0.0234665 $289,524 $38.21 M
06/08/2018 $0.0227093 $327,915 $37.01 M
07/08/2018 $0.0227565 $394,513 $37.12 M
08/08/2018 $0.0192282 $290,628 $31.39 M
09/08/2018 $0.0217128 $513,168 $35.69 M
10/08/2018 $0.0201833 $329,227 $33.20 M
11/08/2018 $0.020854 $112,057 $34.33 M
12/08/2018 $0.0208625 $202,964 $34.38 M
13/08/2018 $0.0247834 $644,958 $40.87 M
14/08/2018 $0.0192333 $6.27 M $31.75 M
15/08/2018 $0.0192234 $1.33 M $31.76 M
16/08/2018 $0.0183898 $1.22 M $30.60 M
17/08/2018 $0.0196942 $1.03 M $32.80 M
18/08/2018 $0.0188639 $536,160 $31.45 M
19/08/2018 $0.0192758 $307,519 $32.16 M
20/08/2018 $0.0177367 $493,647 $29.62 M
21/08/2018 $0.0171106 $579,155 $28.60 M
22/08/2018 $0.0172699 $518,698 $28.88 M
23/08/2018 $0.0174239 $471,757 $29.33 M
24/08/2018 $0.0177115 $568,903 $29.85 M
25/08/2018 $0.0177339 $267,720 $29.91 M
26/08/2018 $0.018386 $432,862 $31.03 M
27/08/2018 $0.0201502 $1.22 M $34.04 M
28/08/2018 $0.0228049 $962,291 $38.56 M
29/08/2018 $0.0229088 $931,046 $38.79 M
30/08/2018 $0.0242368 $1.15 M $41.20 M
31/08/2018 $0.0232182 $633,225 $39.62 M
01/09/2018 $0.0233136 $610,064 $39.97 M
02/09/2018 $0.0224029 $449,679 $38.57 M
03/09/2018 $0.0227648 $561,396 $39.35 M
04/09/2018 $0.0224938 $764,163 $39.05 M
05/09/2018 $0.0205114 $312,574 $35.75 M
06/09/2018 $0.018546 $503,699 $32.46 M
07/09/2018 $0.018421 $293,964 $32.37 M
08/09/2018 $0.0169546 $284,982 $29.92 M
09/09/2018 $0.0171158 $244,323 $30.32 M
10/09/2018 $0.0170384 $264,232 $30.31 M
11/09/2018 $0.0160497 $392,440 $28.66 M
12/09/2018 $0.0155085 $405,897 $27.81 M
13/09/2018 $0.0157156 $529,967 $28.29 M
15/09/2018 $0.0151719 $409,227 $27.43 M
16/09/2018 $0.0150844 $336,108 $27.38 M
17/09/2018 $0.0151145 $281,602 $27.54 M
18/09/2018 $0.0152154 $556,642 $27.83 M
19/09/2018 $0.0154296 $456,891 $28.33 M
20/09/2018 $0.0152708 $292,698 $28.15 M
21/09/2018 $0.0146523 $494,338 $27.12 M
22/09/2018 $0.0154299 $514,099 $28.67 M
23/09/2018 $0.0150261 $270,017 $28.03 M
24/09/2018 $0.0147326 $358,856 $27.58 M
25/09/2018 $0.0140437 $379,575 $26.39 M
26/09/2018 $0.0138441 $409,932 $26.12 M
27/09/2018 $0.0141564 $439,005 $26.81 M
28/09/2018 $0.0146731 $467,160 $27.89 M
29/09/2018 $0.0140538 $346,320 $26.81 M
30/09/2018 $0.0140231 $290,131 $26.86 M
01/10/2018 $0.0146135 $250,505 $28.09 M
02/10/2018 $0.0157768 $590,571 $30.44 M
03/10/2018 $0.0150417 $833,133 $29.13 M
04/10/2018 $0.0155508 $309,538 $30.23 M
05/10/2018 $0.0157978 $345,449 $30.82 M
06/10/2018 $0.0159534 $279,559 $31.24 M
07/10/2018 $0.0160521 $235,982 $31.55 M
08/10/2018 $0.0154882 $231,129 $30.55 M
09/10/2018 $0.0157168 $224,338 $31.12 M
10/10/2018 $0.0152246 $264,497 $30.25 M
11/10/2018 $0.0145991 $190,586 $29.11 M
12/10/2018 $0.0201894 $8.01 M $40.41 M
13/10/2018 $0.0192092 $12.06 M $38.58 M
14/10/2018 $0.0191188 $7.26 M $38.54 M
15/10/2018 $0.0177309 $3.21 M $35.87 M
16/10/2018 $0.0188824 $2.55 M $38.33 M
17/10/2018 $0.023945 $10.40 M $48.78 M
18/10/2018 $0.0281338 $30.12 M $57.52 M
19/10/2018 $0.0311423 $42.84 M $63.89 M
20/10/2018 $0.0283229 $10.55 M $58.31 M
21/10/2018 $0.0311935 $7.40 M $64.44 M
22/10/2018 $0.0441242 $55.36 M $91.48 M
23/10/2018 $0.0565181 $181.19 M $117.59 M
24/10/2018 $0.0444015 $59.78 M $92.70 M
25/10/2018 $0.0541822 $96.19 M $113.51 M
26/10/2018 $0.0524402 $71.51 M $110.24 M
27/10/2018 $0.0504557 $39.09 M $106.43 M
28/10/2018 $0.050323 $54.05 M $106.51 M
29/10/2018 $0.0487059 $29.60 M $103.44 M
30/10/2018 $0.0453483 $14.90 M $96.63 M
31/10/2018 $0.0445788 $33.66 M $95.31 M
01/11/2018 $0.0400896 $18.62 M $85.99 M
02/11/2018 $0.0465837 $36.42 M $100.26 M
03/11/2018 $0.0491678 $51.83 M $106.18 M
04/11/2018 $0.0492257 $15.64 M $106.66 M
05/11/2018 $0.0452848 $17.15 M $98.44 M
06/11/2018 $0.0430924 $18.61 M $93.98 M
07/11/2018 $0.0427273 $11.33 M $93.49 M
08/11/2018 $0.0425749 $12.61 M $93.46 M
09/11/2018 $0.0402298 $9.93 M $88.60 M
10/11/2018 $0.0386867 $13.75 M $85.48 M
11/11/2018 $0.0392664 $16.93 M $87.04 M
12/11/2018 $0.0383297 $8.57 M $85.24 M
13/11/2018 $0.0372663 $6.73 M $83.14 M
14/11/2018 $0.0342655 $9.63 M $76.70 M
15/11/2018 $0.0275096 $14.22 M $61.77 M
16/11/2018 $0.028448 $9.87 M $64.08 M
17/11/2018 $0.0259902 $8.31 M $58.73 M
18/11/2018 $0.0273022 $3.61 M $61.89 M
19/11/2018 $0.0272379 $9.94 M $61.94 M
20/11/2018 $0.0223995 $12.41 M $51.10 M
21/11/2018 $0.0184364 $8.40 M $42.19 M
22/11/2018 $0.0199389 $4.74 M $45.77 M
23/11/2018 $0.0173833 $3.80 M $40.03 M
24/11/2018 $0.0170725 $3.38 M $39.43 M
25/11/2018 $0.0150847 $4.07 M $34.95 M
26/11/2018 $0.019031 $10.89 M $44.23 M
27/11/2018 $0.0176397 $11.10 M $41.12 M
28/11/2018 $0.0207601 $18.33 M $48.55 M
29/11/2018 $0.0201843 $9.87 M $47.34 M
30/11/2018 $0.020167199565 $6.02 M $47.45 M
01/12/2018 $0.0185265099161 $4.10 M $43.72 M
02/12/2018 $0.0198779085434 $5.45 M $47.05 M
03/12/2018 $0.0177388123892 $3.38 M $42.12 M
04/12/2018 $0.0172039472521 $3.17 M $40.97 M
05/12/2018 $0.0171522910554 $2.98 M $40.97 M
06/12/2018 $0.0153932317338 $4.24 M $36.88 M
07/12/2018 $0.0129654803749 $3.13 M $31.15 M
08/12/2018 $0.0140125936407 $3.51 M $33.77 M
09/12/2018 $0.0138959639455 $2.05 M $33.59 M
10/12/2018 $0.0145157757937 $4.52 M $35.19 M
11/12/2018 $0.0136923765463 $1.82 M $33.29 M
12/12/2018 $0.0132714648473 $1.55 M $32.36 M
13/12/2018 $0.0134647453731 $2.44 M $32.93 M
14/12/2018 $0.0126346387057 $1.42 M $30.99 M
15/12/2018 $0.012296867039 $1.11 M $30.26 M
16/12/2018 $0.0123759748897 $1.13 M $30.54 M
17/12/2018 $0.0121098569204 $652,628 $29.97 M
18/12/2018 $0.0135883152822 $2.63 M $33.72 M
19/12/2018 $0.014837182825 $3.06 M $36.93 M
20/12/2018 $0.014606319321 $3.52 M $36.46 M
21/12/2018 $0.0153551215426 $3.17 M $38.44 M
22/12/2018 $0.0153467490721 $4.17 M $38.53 M
23/12/2018 $0.0161289947623 $2.58 M $40.61 M
24/12/2018 $0.0175492935755 $3.67 M $44.31 M
25/12/2018 $0.0145700481831 $3.00 M $36.89 M
26/12/2018 $0.0149713143443 $1.32 M $38.01 M
27/12/2018 $0.0143539570902 $1.19 M $36.55 M
28/12/2018 $0.0133596739609 $2.44 M $34.11 M
29/12/2018 $0.0142110138509 $2.18 M $36.39 M
30/12/2018 $0.0135652786202 $2.37 M $34.83 M
31/12/2018 $0.0134476473948 $1.01 M $34.63 M
01/01/2019 $0.0128373782716 $1.06 M $33.15 M
02/01/2019 $0.0134701343715 $1.01 M $34.88 M
03/01/2019 $0.0139662095856 $2.10 M $36.26 M
04/01/2019 $0.0133737207132 $1.09 M $34.82 M
05/01/2019 $0.0135019041818 $1.19 M $35.25 M
06/01/2019 $0.013785945501 $2.93 M $36.09 M
07/01/2019 $0.0143223887173 $3.11 M $37.59 M
08/01/2019 $0.0144228180039 $2.73 M $37.96 M
09/01/2019 $0.0155491667868 $3.31 M $41.04 M
10/01/2019 $0.015336023478 $2.46 M $40.58 M
11/01/2019 $0.0126680791559 $3.03 M $33.61 M
12/01/2019 $0.0126444073524 $1.22 M $33.64 M
13/01/2019 $0.0130838108902 $1.76 M $34.90 M
14/01/2019 $0.0120900420275 $4.02 M $32.34 M
15/01/2019 $0.0126098155281 $2.12 M $33.82 M
16/01/2019 $0.0120930344727 $1.82 M $32.52 M
17/01/2019 $0.0122716932575 $2.14 M $33.09 M
18/01/2019 $0.0127958367685 $2.90 M $34.59 M
19/01/2019 $0.0126440075146 $3.04 M $34.27 M
20/01/2019 $0.0129805280296 $1.68 M $35.28 M
21/01/2019 $0.0120904382175 $2.31 M $32.95 M
22/01/2019 $0.0122970874457 $1.46 M $33.60 M
23/01/2019 $0.013740216827 $13.54 M $37.64 M
24/01/2019 $0.0131683608242 $10.15 M $36.17 M
25/01/2019 $0.0132358265543 $2.38 M $36.45 M
26/01/2019 $0.0129154207544 $3.13 M $35.66 M
27/01/2019 $0.0126670238907 $2.05 M $35.06 M
28/01/2019 $0.0118440913279 $2.23 M $32.87 M
29/01/2019 $0.0116312326616 $2.46 M $32.36 M
30/01/2019 $0.011664412416 $1.63 M $32.54 M
31/01/2019 $0.0118533959519 $1.78 M $33.15 M
01/02/2019 $0.0107800757018 $3.16 M $30.22 M
02/02/2019 $0.0109840513175 $1.39 M $30.87 M
03/02/2019 $0.0110449542237 $1.33 M $31.12 M
04/02/2019 $0.0103937485334 $2.03 M $29.36 M
05/02/2019 $0.0102262061361 $2.43 M $28.96 M
06/02/2019 $0.00977044747534 $2.38 M $27.74 M
07/02/2019 $0.0103292999562 $3.61 M $29.40 M
08/02/2019 $0.0100807037869 $3.26 M $28.77 M
09/02/2019 $0.0108283369758 $2.62 M $30.98 M
10/02/2019 $0.0112838172995 $5.15 M $32.36 M
11/02/2019 $0.0109326089792 $2.31 M $31.43 M
12/02/2019 $0.0106222389645 $3.13 M $30.62 M
13/02/2019 $0.010682994675 $2.79 M $30.87 M
14/02/2019 $0.0104198164738 $1.43 M $30.18 M
15/02/2019 $0.0106087453303 $1.39 M $30.80 M
16/02/2019 $0.010398406164 $1.50 M $30.27 M
17/02/2019 $0.010327727961 $1.39 M $30.14 M
18/02/2019 $0.010699708211 $1.95 M $31.30 M
19/02/2019 $0.0109186472861 $2.03 M $32.02 M
20/02/2019 $0.0111001504721 $2.59 M $32.63 M
21/02/2019 $0.011102432577 $1.56 M $32.71 M
22/02/2019 $0.0108803815213 $2.47 M $32.14 M
23/02/2019 $0.0118393431712 $6.19 M $35.06 M
24/02/2019 $0.0117387927777 $2.75 M $34.84 M
25/02/2019 $0.0105375184269 $2.92 M $31.35 M
26/02/2019 $0.0110211232749 $2.61 M $32.87 M
27/02/2019 $0.0124124906826 $9.42 M $37.11 M
28/02/2019 $0.014106598671 $17.70 M $42.28 M
01/03/2019 $0.0144251166525 $16.58 M $43.33 M
02/03/2019 $0.0180574601846 $22.91 M $54.37 M
03/03/2019 $0.0187618272926 $29.59 M $56.63 M
04/03/2019 $0.0256169575261 $60.79 M $77.51 M
05/03/2019 $0.0225067782032 $52.36 M $68.26 M
06/03/2019 $0.0239728305606 $21.65 M $72.87 M
07/03/2019 $0.0282309115438 $32.51 M $86.02 M
08/03/2019 $0.0335811925282 $76.11 M $102.57 M
09/03/2019 $0.0321210357856 $45.39 M $98.34 M
10/03/2019 $0.0305424351952 $26.78 M $93.72 M
11/03/2019 $0.0274433839961 $24.29 M $84.41 M
12/03/2019 $0.0246559069144 $16.74 M $76.01 M
13/03/2019 $0.0284181887746 $20.02 M $87.81 M
14/03/2019 $0.0262134444809 $13.47 M $81.19 M
15/03/2019 $0.0258296900429 $6.11 M $80.19 M
16/03/2019 $0.0274496972323 $17.10 M $85.41 M
17/03/2019 $0.0274904973624 $5.10 M $85.73 M
18/03/2019 $0.0307745789532 $9.56 M $96.20 M
19/03/2019 $0.0330490043155 $18.66 M $103.54 M
20/03/2019 $0.0333313001028 $30.70 M $104.67 M
20/03/2019 $0.039200589712 $41.42 M $123.30 M
21/03/2019 $0.0463408427343 $83.99 M $146.06 M