Ravencoin
RVN
Rank #357
$0.00812425
Updated 25 days ago
Market Cap
$128.86M
24h Volume
$7.93M
Avg Volume (6m)
$14.32M
24h High/Low
$0.00821551
$0.00759609
$0.00759609
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
Real World Assets (RWA)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00812425 | $0.00821551 | $0.00759609 | $0.00812425 | $7.93M | $128.86M |
| Dec 2, 2025 | $0.00769239 | $0.00809567 | $0.00752734 | $0.00805582 | $8.93M | $123.29M |
| Dec 1, 2025 | $0.00805943 | $0.00805943 | $0.00761994 | $0.00768469 | $8.68M | $122.56M |
| Nov 30, 2025 | $0.00840893 | $0.00845006 | $0.00822952 | $0.00822952 | $5.97M | $132.96M |
| Nov 29, 2025 | $0.00834433 | $0.00849441 | $0.00834433 | $0.00840835 | $7.27M | $133.34M |
| Nov 28, 2025 | $0.00830264 | $0.00848707 | $0.00816019 | $0.00838656 | $8.12M | $131.79M |
| Nov 27, 2025 | $0.00817148 | $0.00842790 | $0.00816225 | $0.00830837 | $8.32M | $131.03M |
| Nov 26, 2025 | $0.00809025 | $0.00815132 | $0.00794337 | $0.00814473 | $6.65M | $127.33M |
| Nov 25, 2025 | $0.00817562 | $0.00820819 | $0.00795207 | $0.00811872 | $7.88M | $128.08M |
| Nov 24, 2025 | $0.00796780 | $0.00826013 | $0.00788636 | $0.00818147 | $8.17M | $127.66M |
| Nov 23, 2025 | $0.00799897 | $0.00810437 | $0.00795178 | $0.00803847 | $7.44M | $127.33M |
| Nov 22, 2025 | $0.00817767 | $0.00822013 | $0.00790052 | $0.00806099 | $12.61M | $127.06M |
| Nov 21, 2025 | $0.00864057 | $0.00875586 | $0.00800471 | $0.00801439 | $13.41M | $131.96M |
| Nov 20, 2025 | $0.00889844 | $0.00913521 | $0.00849561 | $0.00881333 | $7.67M | $140.09M |
| Nov 19, 2025 | $0.00914211 | $0.00914211 | $0.00856205 | $0.00886315 | $7.08M | $140.66M |
| Nov 18, 2025 | $0.00892924 | $0.00924341 | $0.00892066 | $0.00916517 | $9.53M | $143.15M |
| Nov 17, 2025 | $0.00905095 | $0.00923374 | $0.00879551 | $0.00887383 | $8.06M | $143.42M |
| Nov 16, 2025 | $0.00933450 | $0.00940531 | $0.00895138 | $0.00900954 | $6.58M | $145.61M |
| Nov 15, 2025 | $0.00917892 | $0.00948814 | $0.00917892 | $0.00929446 | $7.91M | $147.64M |
| Nov 14, 2025 | $0.00946284 | $0.00946284 | $0.00920393 | $0.00923016 | $10.84M | $147.50M |
| Nov 13, 2025 | $0.00990278 | $0.0102 | $0.00927914 | $0.00943868 | $11.36M | $156.20M |
| Nov 12, 2025 | $0.00996753 | $0.0104 | $0.00985808 | $0.00991483 | $11.11M | $160.04M |
| Nov 11, 2025 | $0.0104 | $0.0106 | $0.0101 | $0.0104 | $12.15M | $164.89M |
| Nov 10, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $15.64M | $169.44M |
| Nov 9, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $68.08M | $179.50M |
| Nov 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $41.78M | $172.29M |
| Nov 7, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $37.27M | $170.63M |
| Nov 6, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $43.89M | $160.95M |
| Nov 5, 2025 | $0.00949961 | $0.00949961 | $0.00949961 | $0.00949961 | $23.15M | $148.09M |
| Nov 4, 2025 | $0.00884150 | $0.00884150 | $0.00884150 | $0.00884150 | $14.67M | $139.25M |
| Nov 3, 2025 | $0.00981522 | $0.00981522 | $0.00981522 | $0.00981522 | $7.95M | $154.69M |
| Nov 2, 2025 | $0.00993775 | $0.00993775 | $0.00993775 | $0.00993775 | $9.62M | $156.59M |
| Nov 1, 2025 | $0.00942175 | $0.00942175 | $0.00942175 | $0.00942175 | $7.49M | $148.42M |
| Oct 31, 2025 | $0.00921312 | $0.00921312 | $0.00921312 | $0.00921312 | $9.43M | $145.11M |
| Oct 30, 2025 | $0.00966667 | $0.00966667 | $0.00966667 | $0.00966667 | $6.34M | $152.28M |
| Oct 29, 2025 | $0.00972630 | $0.00972630 | $0.00972630 | $0.00972630 | $6.89M | $153.11M |
| Oct 28, 2025 | $0.00998225 | $0.00998225 | $0.00998225 | $0.00998225 | $5.94M | $157.03M |
| Oct 27, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $5.35M | $161.16M |
| Oct 26, 2025 | $0.00984780 | $0.00984780 | $0.00984780 | $0.00984780 | $3.76M | $154.96M |
| Oct 25, 2025 | $0.00993143 | $0.00993143 | $0.00993143 | $0.00993143 | $4.86M | $156.20M |
| Oct 24, 2025 | $0.00984025 | $0.00984025 | $0.00984025 | $0.00984025 | $5.78M | $154.59M |
| Oct 23, 2025 | $0.00961895 | $0.00961895 | $0.00961895 | $0.00961895 | $7.09M | $151.17M |
| Oct 22, 2025 | $0.00969740 | $0.00969740 | $0.00969740 | $0.00969740 | $6.94M | $152.43M |
| Oct 21, 2025 | $0.00992851 | $0.00992851 | $0.00992851 | $0.00992851 | $6.82M | $156.22M |
| Oct 20, 2025 | $0.00981196 | $0.00981196 | $0.00981196 | $0.00981196 | $5.35M | $154.06M |
| Oct 19, 2025 | $0.00967366 | $0.00967366 | $0.00967366 | $0.00967366 | $5.43M | $151.93M |
| Oct 18, 2025 | $0.00958580 | $0.00958580 | $0.00958580 | $0.00958580 | $9.78M | $150.60M |
| Oct 17, 2025 | $0.00954748 | $0.00954748 | $0.00954748 | $0.00954748 | $9.07M | $149.80M |
| Oct 16, 2025 | $0.00972258 | $0.00972258 | $0.00972258 | $0.00972258 | $9.18M | $152.44M |
| Oct 15, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $11.61M | $157.54M |
| Oct 14, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $12.29M | $164.70M |
| Oct 13, 2025 | $0.00997206 | $0.00997206 | $0.00997206 | $0.00997206 | $15.39M | $156.41M |
| Oct 12, 2025 | $0.00899080 | $0.00899080 | $0.00899080 | $0.00899080 | $23.30M | $141.12M |
| Oct 11, 2025 | $0.00881658 | $0.00881658 | $0.00881658 | $0.00881658 | $60.78M | $138.33M |
| Oct 10, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $6.53M | $180.83M |
| Oct 9, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $7.19M | $185.17M |
| Oct 8, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $8.45M | $183.52M |
| Oct 7, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $7.89M | $196.15M |
| Oct 6, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $7.16M | $192.62M |
| Oct 5, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $6.33M | $192.20M |
| Oct 4, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $11.98M | $197.31M |
| Oct 3, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $16.86M | $195.98M |
| Oct 2, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $10.59M | $189.07M |
| Oct 1, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $7.02M | $178.00M |
| Sep 30, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $9.04M | $180.02M |
| Sep 29, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $16.14M | $182.71M |
| Sep 28, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.69M | $177.18M |
| Sep 27, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $8.09M | $180.38M |
| Sep 26, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $11.17M | $174.97M |
| Sep 25, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $6.12M | $185.35M |
| Sep 24, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $7.74M | $186.00M |
| Sep 23, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $18.60M | $186.13M |
| Sep 22, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $6.84M | $200.98M |
| Sep 21, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $5.62M | $202.40M |
| Sep 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $8.12M | $200.97M |
| Sep 19, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $7.03M | $210.50M |
| Sep 18, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $9.41M | $210.54M |
| Sep 17, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $8.04M | $206.29M |
| Sep 16, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $12.34M | $204.15M |
| Sep 15, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $8.41M | $209.85M |
| Sep 14, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.83M | $217.28M |
| Sep 13, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $8.75M | $215.29M |
| Sep 12, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $8.93M | $211.65M |
| Sep 11, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $7.40M | $210.60M |
| Sep 10, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $12.72M | $209.12M |
| Sep 9, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $7.42M | $205.58M |
| Sep 8, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $4.66M | $201.59M |
| Sep 7, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $3.91M | $200.17M |
| Sep 6, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $7.08M | $202.00M |
| Sep 5, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $7.59M | $198.01M |
| Sep 4, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $5.96M | $204.11M |
| Sep 3, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $7.16M | $203.55M |
| Sep 2, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $12.14M | $200.81M |
| Sep 1, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $6.07M | $204.45M |
| Aug 31, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $5.94M | $206.76M |
| Aug 30, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $9.57M | $205.16M |
| Aug 29, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $11.57M | $214.80M |
| Aug 28, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $9.79M | $207.94M |
| Aug 27, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $8.44M | $209.90M |
| Aug 26, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $12.44M | $200.01M |
| Aug 25, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $12.10M | $214.07M |
| Aug 24, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $12.36M | $219.80M |
| Aug 23, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $21.51M | $225.26M |
| Aug 22, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $8.65M | $205.18M |
| Aug 21, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $11.45M | $210.12M |
| Aug 20, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $15.66M | $203.06M |
| Aug 19, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $13.46M | $210.52M |
| Aug 18, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $13.36M | $219.45M |
| Aug 17, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $15.40M | $218.95M |
| Aug 16, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $29.35M | $214.08M |
| Aug 15, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $23.78M | $211.19M |
| Aug 14, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $13.13M | $231.10M |
| Aug 13, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $17.02M | $226.19M |
| Aug 12, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $27.79M | $213.73M |
| Aug 11, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $14.36M | $225.99M |
| Aug 10, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $11.58M | $224.65M |
| Aug 9, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $16.85M | $223.05M |
| Aug 8, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $12.56M | $217.31M |
| Aug 7, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $10.64M | $208.88M |
| Aug 6, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $10.33M | $205.55M |
| Aug 5, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.96M | $214.48M |
| Aug 4, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $8.10M | $208.39M |
| Aug 3, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $13.82M | $201.30M |
| Aug 2, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $23.76M | $206.61M |
| Aug 1, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $16.84M | $214.01M |
| Jul 31, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $22.47M | $223.49M |
| Jul 30, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $17.94M | $227.94M |
| Jul 29, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $24.77M | $233.24M |
| Jul 28, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $17.97M | $252.70M |
| Jul 27, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $35.83M | $251.59M |
| Jul 26, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $103.77M | $257.32M |
| Jul 25, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $46.74M | $238.73M |
| Jul 24, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $38.71M | $230.28M |
| Jul 23, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $33.39M | $249.95M |
| Jul 22, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $27.08M | $252.07M |
| Jul 21, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $21.37M | $244.01M |
| Jul 20, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $15.11M | $232.53M |
| Jul 19, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $32.75M | $228.82M |
| Jul 18, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $24.37M | $228.62M |
| Jul 17, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $22.42M | $229.23M |
| Jul 16, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $22.98M | $225.17M |
| Jul 15, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $19.81M | $217.22M |
| Jul 14, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $11.24M | $218.61M |
| Jul 13, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $24.52M | $217.96M |
| Jul 12, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $34.84M | $221.81M |
| Jul 11, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $14.63M | $213.09M |
| Jul 10, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $10.48M | $205.13M |
| Jul 9, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $10.88M | $196.87M |
| Jul 8, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $8.04M | $195.67M |
| Jul 7, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $7.29M | $197.78M |
| Jul 6, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $8.37M | $196.57M |
| Jul 5, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $11.93M | $197.66M |
| Jul 4, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $13.41M | $205.28M |
| Jul 3, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $15.43M | $206.97M |
| Jul 2, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $13.69M | $200.27M |
| Jul 1, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $14.56M | $211.68M |
| Jun 30, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $28.03M | $221.39M |
| Jun 29, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $9.89M | $213.22M |
| Jun 28, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $18.27M | $213.76M |