			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Ravencoin	RVN	$ 0.030265	-0.19 %	$ 0.030796	$ 0.027312	$ 56.77M	8.81B	$ 266.77M

Ravencoin RVN

آخر سعر

$ 0.030265

-0.19 %

عالي24

$ 0.030796

منخفض24

$ 0.027312

حجم24

$ 56.77M

# عملات

8.81B

سقف السوق

$ 266.77M

Watchlist حقيبة

موقع الكتروني مستكشف نقاش

Watchlist حقيبة

Ravencoin RVN historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Apr 18, 2024	$ 0.0303288640,375,399	$ 0.030386860.02744839	$ 0.02744839	$ 40,375,399
Apr 17, 2024	$ 0.0281610336,428,527	$ 0.030638450.02750713	$ 0.02750713	$ 36,428,527
Apr 16, 2024	$ 0.0300690752,071,208	$ 0.030279040.02794288	$ 0.02794288	$ 52,071,208
Apr 15, 2024	$ 0.0294975062,035,453	$ 0.032817730.02825909	$ 0.02825909	$ 62,035,453
Apr 14, 2024	$ 0.03159912120,579,658	$ 0.032038760.02776524	$ 0.02776524	$ 120,579,658
Apr 13, 2024	$ 0.02921349131,983,616	$ 0.035146090.02660910	$ 0.02660910	$ 131,983,616
Apr 12, 2024	$ 0.0330632881,283,530	$ 0.041231970.03022865	$ 0.03022865	$ 81,283,530
Apr 11, 2024	$ 0.0403720632,446,351	$ 0.043576750.03984108	$ 0.03984108	$ 32,446,351
Apr 10, 2024	$ 0.0420725740,418,294	$ 0.042677550.03788573	$ 0.03788573	$ 40,418,294
Apr 09, 2024	$ 0.0411100539,001,928	$ 0.043168800.03986147	$ 0.03986147	$ 39,001,928
Apr 08, 2024	$ 0.0422802250,939,428	$ 0.044018190.03894519	$ 0.03894519	$ 50,939,428
Apr 07, 2024	$ 0.0401165230,135,414	$ 0.041690550.03946854	$ 0.03946854	$ 30,135,414
Apr 06, 2024	$ 0.0402888543,214,167	$ 0.041113550.03935733	$ 0.03935733	$ 43,214,167
Apr 05, 2024	$ 0.0399181256,967,684	$ 0.040998200.03717776	$ 0.03717776	$ 56,967,684
Apr 04, 2024	$ 0.0392919080,440,496	$ 0.042752870.03872259	$ 0.03872259	$ 80,440,496
Apr 03, 2024	$ 0.0395046076,057,943	$ 0.044671900.03850764	$ 0.03850764	$ 76,057,943
Apr 02, 2024	$ 0.04436147132,263,415	$ 0.049316590.04358855	$ 0.04358855	$ 132,263,415
Apr 01, 2024	$ 0.04824491155,111,476	$ 0.053106360.04558564	$ 0.04558564	$ 155,111,476
Mar 31, 2024	$ 0.04979101182,508,823	$ 0.060957390.04875687	$ 0.04875687	$ 182,508,823
Mar 30, 2024	$ 0.05820504271,185,239	$ 0.060608660.04303584	$ 0.04303584	$ 271,185,239
Mar 29, 2024	$ 0.04459776544,251,913	$ 0.053399910.03537920	$ 0.03537920	$ 544,251,913
Mar 28, 2024	$ 0.0359526092,948,263	$ 0.037379560.03372816	$ 0.03372816	$ 92,948,263
Mar 27, 2024	$ 0.03421465153,388,215	$ 0.039600020.03329103	$ 0.03329103	$ 153,388,215
Mar 26, 2024	$ 0.03889521156,154,217	$ 0.039498620.02897862	$ 0.02897862	$ 156,154,217
Mar 25, 2024	$ 0.0290618830,822,029	$ 0.029848750.02685295	$ 0.02685295	$ 30,822,029
Mar 24, 2024	$ 0.0271734428,378,436	$ 0.027606390.02531260	$ 0.02531260	$ 28,378,436
Mar 23, 2024	$ 0.0258540528,471,365	$ 0.026684350.02522221	$ 0.02522221	$ 28,471,365
Mar 22, 2024	$ 0.0256352642,222,062	$ 0.026895110.02479088	$ 0.02479088	$ 42,222,062
Mar 21, 2024	$ 0.0263512743,886,856	$ 0.026838770.02538513	$ 0.02538513	$ 43,886,856
Mar 20, 2024	$ 0.0258180266,570,666	$ 0.025977220.02240640	$ 0.02240640	$ 66,570,666
Mar 19, 2024	$ 0.0234473983,915,019	$ 0.026554980.02251697	$ 0.02251697	$ 83,915,019

We will update this as soon as possible. If you like to help, you can contact us.