Ravencoin Historical Data

RVN
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.00598
+3.61%
$ 96.6 million $ 276.86 million
Feb 2026 $ 0.00577
-6.58%
$ 92.92 million $ 211.26 million
Jan 2026 $ 0.00685
+0.06%
$ 99.16 million $ 257.33 million
Dec 2025 $ 0.00683
-14.91%
$ 109.36 million $ 180.44 million
Nov 2025 $ 0.00841
-10.85%
$ 127.36 million $ 460.19 million
Oct 2025 $ 0.00917
-19.49%
$ 148.64 million $ 299.58 million
Sep 2025 $ 0.0115
-12.49%
$ 171.72 million $ 240.66 million
Aug 2025 $ 0.0133
-3.99%
$ 198.16 million $ 380.94 million
Jul 2025 $ 0.0145
+5.02%
$ 209.01 million $ 763.48 million
Jun 2025 $ 0.0145
+34.04%
$ 208.21 million $ 3.29 billion
May 2025 $ 0.0108
-7.18%
$ 162.55 million $ 343.74 million
Apr 2025 $ 0.0116
+4.92%
$ 175.13 million $ 269.9 million
Mar 2025 $ 0.0111
-17.50%
$ 232.55 million $ 294.47 million
Feb 2025 $ 0.0134
-26.71%
$ 281.9 million $ 213.6 million
Jan 2025 $ 0.0182
-9.75%
$ 384.64 million $ 277.54 million
Dec 2024 $ 0.0205
-23.08%
$ 423.23 million $ 665.93 million
Nov 2024 $ 0.0267
+57.90%
$ 559.86 million $ 430.82 million
Oct 2024 $ 0.0181
+1.61%
$ 354.59 million $ 282.18 million
Sep 2024 $ 0.0178
+9.48%
$ 373.13 million $ 208 million
Aug 2024 $ 0.0162
-9.18%
$ 340.86 million $ 262.84 million
Jul 2024 $ 0.0179
-10.65%
$ 375.32 million $ 325.71 million
Jun 2024 $ 0.02
-29.37%
$ 420.03 million $ 452.25 million
May 2024 $ 0.0283
-1.51%
$ 594.65 million $ 864.36 million
Apr 2024 $ 0.0288
-42.33%
$ 603.78 million $ 2.42 billion
Mar 2024 $ 0.0499
+93.32%
$ 1.05 billion $ 3.29 billion
Feb 2024 $ 0.0258
+43.63%
$ 541.6 million $ 533.45 million
Jan 2024 $ 0.018
-14.81%
$ 377.37 million $ 395.4 million
Dec 2023 $ 0.0211
+12.89%
$ 442.92 million $ 676.6 million
Nov 2023 $ 0.0187
+8.96%
$ 392.07 million $ 521.4 million
Oct 2023 $ 0.0171
+12.07%
$ 359.82 million $ 274.04 million
Sep 2023 $ 0.0153
+2.04%
$ 321.05 million $ 152.5 million
Aug 2023 $ 0.015
-17.99%
$ 314.58 million $ 210.75 million
Jul 2023 $ 0.0183
-9.02%
$ 383.62 million $ 386.14 million
Jun 2023 $ 0.0201
-3.02%
$ 421.65 million $ 373.26 million
May 2023 $ 0.0207
-13.74%
$ 434.78 million $ 245.72 million
Apr 2023 $ 0.024
-7.50%
$ 504.32 million $ 498.38 million
Mar 2023 $ 0.026
-12.26%
$ 545.38 million $ 499.39 million
Feb 2023 $ 0.0296
+4.88%
$ 621.58 million $ 622.74 million
Jan 2023 $ 0.0283
+52.58%
$ 593.54 million $ 811.52 million
Dec 2022 $ 0.0185
-15.96%
$ 389.01 million $ 330.12 million
Nov 2022 $ 0.022
-29.91%
$ 462.86 million $ 728.88 million
Oct 2022 $ 0.0315
-11.38%
$ 660.82 million $ 946.44 million
Sep 2022 $ 0.0355
+24.56%
$ 744.9 million $ 5.13 billion
Aug 2022 $ 0.0285
-23.25%
$ -- $ 1.08 billion
Jul 2022 $ 0.0371
+61.44%
$ -- $ 741.64 million
Jun 2022 $ 0.023
-22.94%
$ -- $ 429.93 million
May 2022 $ 0.0299
-29.15%
$ -- $ 614.31 million
Apr 2022 $ 0.0421
-39.40%
$ -- $ 690.83 million
Mar 2022 $ 0.0695
+10.51%
$ -- $ 785.24 million
Feb 2022 $ 0.0629
-10.46%
$ -- $ 560.09 million
Download