Ravencoin (RVN) current price is $0.055962.

Ravencoin current price is $0.055962 with a marketcap of $178.17 M. Its price is 1.05% up in last 24 hours.


  • ravencoin
    Ravencoin(RVN)
  • Price
    $0.055962
  • 1h %
    -0.95%
  • 24h %
    1.05%
  • 7d %
    63.0%
  • Market Cap
    $178.17 M
  • Volume
    $55.43 M
  • Available Supply
    3.18 B RVN
  • Rank
    34


More Info About Coin

Historical Data

Date Price Volume Market Cap
25/03/2018 $0.0351873 $333,084 $24.56 M
26/03/2018 $0.0372943 $536,976 $26.34 M
27/03/2018 $0.0570788 $992,109 $40.78 M
28/03/2018 $0.0608576 $1.20 M $44.03 M
29/03/2018 $0.0441438 $665,252 $32.28 M
30/03/2018 $0.0422424 $387,396 $31.19 M
31/03/2018 $0.0436543 $282,195 $32.56 M
01/04/2018 $0.0420228 $244,974 $31.64 M
02/04/2018 $0.0435301 $295,445 $33.11 M
03/04/2018 $0.0400042 $744,334 $30.74 M
04/04/2018 $0.0360271 $247,616 $27.92 M
05/04/2018 $0.0374331 $233,989 $29.27 M
06/04/2018 $0.0373182 $277,584 $29.44 M
07/04/2018 $0.0407932 $226,963 $32.48 M
08/04/2018 $0.0418404 $322,586 $33.61 M
09/04/2018 $0.0392439 $299,961 $31.80 M
10/04/2018 $0.0388687 $2.05 M $31.77 M
11/04/2018 $0.0375389 $240,229 $30.97 M
12/04/2018 $0.0394587 $330,454 $32.82 M
13/04/2018 $0.0383234 $365,239 $32.12 M
14/04/2018 $0.0376622 $299,044 $31.84 M
15/04/2018 $0.0344381 $319,441 $29.35 M
16/04/2018 $0.034582 $299,453 $29.63 M
17/04/2018 $0.0334436 $236,873 $28.80 M
18/04/2018 $0.0357683 $271,323 $31.20 M
19/04/2018 $0.0376681 $355,412 $33.14 M
20/04/2018 $0.0368792 $395,588 $32.73 M
21/04/2018 $0.0353365 $577,388 $31.61 M
22/04/2018 $0.0346954 $529,028 $31.27 M
23/04/2018 $0.0372107 $494,614 $33.78 M
24/04/2018 $0.0360558 $469,452 $33.00 M
25/04/2018 $0.0323994 $307,978 $29.88 M
26/04/2018 $0.0327678 $202,714 $30.43 M
27/04/2018 $0.0340521 $249,976 $31.85 M
28/04/2018 $0.0333396 $323,955 $31.43 M
29/04/2018 $0.0311011 $207,653 $29.56 M
30/04/2018 $0.0334988 $259,377 $32.06 M
01/05/2018 $0.0337476 $293,313 $32.53 M
02/05/2018 $0.0429899 $702,871 $41.73 M
03/05/2018 $0.052695 $1.13 M $51.43 M
04/05/2018 $0.052186 $1.03 M $51.22 M
05/05/2018 $0.0485629 $528,370 $48.01 M
06/05/2018 $0.050174 $458,765 $50.12 M
07/05/2018 $0.049996 $431,103 $50.40 M
08/05/2018 $0.0484488 $661,819 $49.29 M
09/05/2018 $0.0487241 $1.03 M $49.95 M
10/05/2018 $0.0525278 $913,090 $54.06 M
11/05/2018 $0.0455097 $589,722 $46.84 M
12/05/2018 $0.0431748 $460,677 $44.43 M
13/05/2018 $0.0469925 $829,016 $48.36 M
14/05/2018 $0.0465122 $444,033 $47.87 M
15/05/2018 $0.0444808 $432,117 $45.78 M
16/05/2018 $0.0411577 $454,203 $42.36 M
17/05/2018 $0.037058 $376,163 $38.14 M
18/05/2018 $0.0385212 $333,434 $39.65 M
19/05/2018 $0.0379662 $233,278 $39.07 M
20/05/2018 $0.0381379 $482,120 $39.25 M
21/05/2018 $0.039247 $417,553 $40.39 M
22/05/2018 $0.0385422 $467,773 $39.67 M
23/05/2018 $0.0373308 $553,447 $38.42 M
24/05/2018 $0.0359905 $244,519 $37.04 M
25/05/2018 $0.0355441 $335,459 $40.21 M
26/05/2018 $0.0354847 $282,311 $40.15 M
27/05/2018 $0.0355224 $296,057 $40.19 M
28/05/2018 $0.0291885 $327,232 $33.02 M
29/05/2018 $0.0305239 $338,149 $35.44 M
30/05/2018 $0.0297976 $279,723 $34.81 M
31/05/2018 $0.033368 $504,274 $39.22 M
01/06/2018 $0.0300496 $300,372 $35.55 M
02/06/2018 $0.0320166 $450,515 $38.10 M
03/06/2018 $0.0308379 $373,426 $36.92 M
04/06/2018 $0.0302847 $350,951 $36.47 M
05/06/2018 $0.0301031 $288,297 $36.46 M
06/06/2018 $0.0294712 $477,195 $35.91 M
07/06/2018 $0.0292716 $257,043 $35.87 M
08/06/2018 $0.0278719 $173,977 $34.28 M
09/06/2018 $0.0275387 $138,786 $33.87 M
10/06/2018 $0.0242644 $122,739 $29.84 M
11/06/2018 $0.0243056 $220,271 $29.89 M
12/06/2018 $0.0230663 $163,245 $28.37 M
13/06/2018 $0.0201858 $291,198 $24.82 M
14/06/2018 $0.0243232 $324,394 $29.91 M
15/06/2018 $0.0246477 $376,348 $30.31 M
16/06/2018 $0.0238303 $265,151 $29.31 M
17/06/2018 $0.0223943 $196,135 $27.54 M
18/06/2018 $0.0216185 $169,899 $26.59 M
19/06/2018 $0.0216198 $194,305 $26.59 M
20/06/2018 $0.0224999 $334,010 $27.67 M
21/06/2018 $0.02283 $426,793 $28.08 M
22/06/2018 $0.0198972 $318,866 $24.47 M
23/06/2018 $0.0202034 $161,181 $24.85 M
24/06/2018 $0.0195141 $205,190 $24.00 M
25/06/2018 $0.0189549 $204,462 $23.31 M
26/06/2018 $0.0181039 $283,902 $22.27 M
27/06/2018 $0.0168369 $258,086 $20.71 M
28/06/2018 $0.0160263 $228,570 $19.71 M
29/06/2018 $0.0143476 $198,451 $17.65 M
30/06/2018 $0.0168282 $204,573 $20.70 M
01/07/2018 $0.0154455 $233,203 $19.00 M
02/07/2018 $0.0156314 $228,201 $19.23 M
03/07/2018 $0.0151929 $232,267 $18.69 M
04/07/2018 $0.01511 $271,947 $18.59 M
05/07/2018 $0.0132811 $251,063 $16.34 M
06/07/2018 $0.0142321 $248,303 $17.51 M
07/07/2018 $0.0179779 $282,838 $22.12 M
08/07/2018 $0.0169766 $300,941 $20.89 M
09/07/2018 $0.015597 $241,083 $19.19 M
10/07/2018 $0.0152362 $227,412 $18.75 M
11/07/2018 $0.0147075 $180,939 $18.10 M
12/07/2018 $0.0138703 $198,891 $17.07 M
13/07/2018 $0.0142234 $231,701 $17.50 M
14/07/2018 $0.0141717 $100,583 $17.44 M
15/07/2018 $0.0139058 $130,154 $17.11 M
16/07/2018 $0.0132214 $214,047 $16.27 M
17/07/2018 $0.0146811 $229,477 $18.07 M
18/07/2018 $0.0150079 $244,993 $18.47 M
19/07/2018 $0.0161238 $422,377 $19.84 M
20/07/2018 $0.0164355 $312,877 $20.23 M
21/07/2018 $0.0160856 $190,614 $19.80 M
22/07/2018 $0.0168539 $150,772 $20.74 M
23/07/2018 $0.0163591 $395,626 $20.14 M
24/07/2018 $0.0177464 $222,271 $21.84 M
25/07/2018 $0.017608 $362,506 $21.67 M
26/07/2018 $0.0170199 $330,161 $20.95 M
27/07/2018 $0.0183086 $245,926 $22.54 M
28/07/2018 $0.0186898 $254,823 $23.01 M
29/07/2018 $0.01992 $242,152 $24.52 M
30/07/2018 $0.0216792 $656,095 $26.69 M
31/07/2018 $0.0232081 $743,488 $28.57 M
01/08/2018 $0.0283115 $1.15 M $34.85 M
02/08/2018 $0.0230485 $935,806 $28.38 M
03/08/2018 $0.0230051 $489,693 $37.38 M
04/08/2018 $0.0229745 $215,580 $37.37 M
05/08/2018 $0.0234616 $289,459 $38.20 M
06/08/2018 $0.0226985 $327,760 $36.99 M
07/08/2018 $0.0226726 $392,473 $36.98 M
08/08/2018 $0.0192326 $290,704 $31.40 M
09/08/2018 $0.0214462 $506,958 $35.25 M
10/08/2018 $0.0202296 $330,934 $33.28 M
11/08/2018 $0.02085 $112,239 $34.33 M
12/08/2018 $0.0208703 $202,976 $34.39 M
13/08/2018 $0.0245003 $613,476 $40.40 M
14/08/2018 $0.0193994 $6.31 M $32.02 M
15/08/2018 $0.0191353 $1.33 M $31.62 M
16/08/2018 $0.0183623 $1.22 M $30.55 M
17/08/2018 $0.019701 $1.03 M $32.81 M
18/08/2018 $0.0188665 $536,013 $31.45 M
19/08/2018 $0.0193119 $308,244 $32.22 M
20/08/2018 $0.0177748 $493,176 $29.68 M
21/08/2018 $0.0170872 $578,044 $28.56 M
22/08/2018 $0.0172698 $519,730 $28.88 M
23/08/2018 $0.0174425 $472,249 $29.37 M
24/08/2018 $0.0177021 $569,077 $29.83 M
25/08/2018 $0.0177339 $267,195 $29.91 M
26/08/2018 $0.0183084 $432,654 $30.90 M
27/08/2018 $0.0201352 $1.22 M $34.01 M
28/08/2018 $0.0228938 $961,901 $38.71 M
29/08/2018 $0.0227906 $929,780 $38.59 M
30/08/2018 $0.0241557 $1.15 M $41.07 M
31/08/2018 $0.0232324 $634,319 $39.65 M
01/09/2018 $0.0233797 $609,315 $40.08 M
02/09/2018 $0.0224171 $449,504 $38.59 M
03/09/2018 $0.0226914 $562,934 $39.23 M
04/09/2018 $0.0225203 $766,237 $39.09 M
05/09/2018 $0.0204941 $312,414 $35.72 M
06/09/2018 $0.0184931 $501,812 $32.37 M
07/09/2018 $0.0184375 $294,665 $32.40 M
08/09/2018 $0.01697 $282,993 $29.94 M
09/09/2018 $0.017137 $244,153 $30.36 M
10/09/2018 $0.0170484 $264,254 $30.33 M
11/09/2018 $0.0160506 $392,462 $28.67 M
12/09/2018 $0.015532 $404,655 $27.85 M
13/09/2018 $0.0156919 $528,925 $28.25 M
15/09/2018 $0.0151811 $408,537 $27.44 M
16/09/2018 $0.0151542 $335,910 $27.50 M
17/09/2018 $0.0150984 $280,870 $27.51 M
18/09/2018 $0.0152069 $557,630 $27.82 M
19/09/2018 $0.015417 $456,509 $28.31 M
20/09/2018 $0.0152543 $292,664 $28.12 M
21/09/2018 $0.0146429 $493,994 $27.10 M
22/09/2018 $0.0154534 $514,866 $28.71 M
23/09/2018 $0.0150357 $268,565 $28.04 M
24/09/2018 $0.0147431 $359,370 $27.60 M
25/09/2018 $0.0140294 $377,475 $26.37 M
26/09/2018 $0.0138663 $379,555 $26.16 M
27/09/2018 $0.0141508 $470,024 $26.80 M
28/09/2018 $0.0146247 $466,729 $27.80 M
29/09/2018 $0.0140756 $358,156 $26.86 M
30/09/2018 $0.0140801 $289,960 $26.96 M
01/10/2018 $0.0145975 $250,258 $28.06 M
02/10/2018 $0.015753 $587,444 $30.40 M
03/10/2018 $0.0149998 $832,123 $29.05 M
04/10/2018 $0.0154535 $306,253 $30.04 M
05/10/2018 $0.0159704 $345,151 $31.16 M
06/10/2018 $0.0159068 $280,441 $31.15 M
07/10/2018 $0.0160054 $236,054 $31.46 M
08/10/2018 $0.0155378 $230,849 $30.65 M
09/10/2018 $0.015581 $224,485 $30.85 M
10/10/2018 $0.0152791 $265,553 $30.36 M
11/10/2018 $0.0148331 $192,711 $29.58 M
12/10/2018 $0.0198827 $7.95 M $39.79 M
13/10/2018 $0.0192862 $11.99 M $38.74 M
14/10/2018 $0.0191917 $7.26 M $38.68 M
15/10/2018 $0.0175001 $3.19 M $35.40 M
16/10/2018 $0.0188379 $2.56 M $38.24 M
17/10/2018 $0.0240382 $10.24 M $48.97 M
18/10/2018 $0.0283883 $30.17 M $58.04 M
19/10/2018 $0.0308811 $42.43 M $63.36 M
20/10/2018 $0.0282643 $10.93 M $58.19 M
21/10/2018 $0.0309777 $7.44 M $64.00 M
22/10/2018 $0.0439795 $55.23 M $91.18 M
23/10/2018 $0.0567899 $180.70 M $118.15 M
24/10/2018 $0.0447168 $60.76 M $93.36 M
25/10/2018 $0.0535745 $95.89 M $112.23 M
26/10/2018 $0.0521372 $71.37 M $109.60 M
27/10/2018 $0.0506731 $39.21 M $106.89 M
28/10/2018 $0.0500496 $53.76 M $105.93 M
29/10/2018 $0.0487547 $29.66 M $103.54 M
30/10/2018 $0.0453923 $14.90 M $96.72 M
31/10/2018 $0.0446058 $33.59 M $95.36 M
01/11/2018 $0.0400865 $18.66 M $85.99 M
02/11/2018 $0.0467206 $36.47 M $100.55 M
03/11/2018 $0.0485353 $51.25 M $104.81 M
04/11/2018 $0.0493663 $16.03 M $106.96 M
05/11/2018 $0.0455645 $17.23 M $99.05 M
06/11/2018 $0.0429382 $18.59 M $93.65 M
07/11/2018 $0.0427913 $11.29 M $93.63 M
08/11/2018 $0.0426411 $12.58 M $93.61 M
09/11/2018 $0.0400172 $10.00 M $88.13 M
10/11/2018 $0.0383532 $13.69 M $84.74 M
11/11/2018 $0.0396084 $17.09 M $87.80 M
12/11/2018 $0.0384583 $8.61 M $85.53 M
13/11/2018 $0.0371761 $6.71 M $82.94 M
14/11/2018 $0.0343722 $9.65 M $76.93 M
15/11/2018 $0.0274309 $14.17 M $61.60 M
16/11/2018 $0.0281888 $9.81 M $63.50 M
17/11/2018 $0.0258155 $8.34 M $58.33 M
18/11/2018 $0.0272597 $3.60 M $61.79 M
19/11/2018 $0.0271497 $9.93 M $61.74 M
20/11/2018 $0.0222964 $12.34 M $50.86 M
21/11/2018 $0.018497 $8.44 M $42.33 M
22/11/2018 $0.0200997 $4.78 M $46.14 M
23/11/2018 $0.0173598 $3.78 M $39.97 M
24/11/2018 $0.0170548 $3.39 M $39.39 M
25/11/2018 $0.0151018 $4.07 M $34.99 M
26/11/2018 $0.0185606 $10.70 M $43.14 M
27/11/2018 $0.017535 $11.12 M $40.88 M
28/11/2018 $0.0208831 $18.42 M $48.83 M
29/11/2018 $0.0202734 $9.94 M $47.55 M
30/11/2018 $0.0201833503966 $6.00 M $47.48 M
01/12/2018 $0.0184582836039 $4.09 M $43.56 M
02/12/2018 $0.0196964679103 $5.41 M $46.62 M
03/12/2018 $0.0177396271586 $3.37 M $42.12 M
04/12/2018 $0.017294927774 $3.19 M $41.18 M
05/12/2018 $0.0171140916999 $2.98 M $40.88 M
06/12/2018 $0.0153315819241 $4.21 M $36.73 M
07/12/2018 $0.0128838918257 $3.12 M $30.96 M
08/12/2018 $0.0139387480773 $3.50 M $33.59 M
09/12/2018 $0.0140023787624 $2.06 M $33.84 M
10/12/2018 $0.0143509578622 $4.48 M $34.79 M
11/12/2018 $0.0134764677086 $1.76 M $32.77 M
12/12/2018 $0.0131506192913 $1.57 M $32.07 M
13/12/2018 $0.0135644430272 $2.46 M $33.17 M
14/12/2018 $0.0127237181315 $1.43 M $31.21 M
15/12/2018 $0.0123616680559 $1.11 M $30.41 M
16/12/2018 $0.0123211772421 $1.13 M $30.40 M
17/12/2018 $0.0121139106215 $652,679 $29.98 M
18/12/2018 $0.0136030600456 $2.63 M $33.76 M
19/12/2018 $0.0148011023854 $2.99 M $36.84 M
20/12/2018 $0.0145553907882 $3.55 M $36.33 M
21/12/2018 $0.0154301167947 $3.16 M $38.63 M
22/12/2018 $0.0153670651349 $4.18 M $38.58 M
23/12/2018 $0.0161670599042 $2.58 M $40.70 M
24/12/2018 $0.0174018231564 $3.64 M $43.93 M
25/12/2018 $0.0145458805322 $2.98 M $36.83 M
26/12/2018 $0.0149699240304 $1.32 M $38.01 M
27/12/2018 $0.0143342259531 $1.19 M $36.50 M
28/12/2018 $0.0134185909529 $2.44 M $34.26 M
29/12/2018 $0.0142289419927 $2.20 M $36.43 M
30/12/2018 $0.0135107466332 $2.36 M $34.69 M
31/12/2018 $0.0134373245045 $1.01 M $34.60 M
01/01/2019 $0.0127771087955 $1.06 M $32.99 M
02/01/2019 $0.013574294604 $1.02 M $35.15 M
03/01/2019 $0.0139612232054 $2.09 M $36.25 M
04/01/2019 $0.013354139545 $1.08 M $34.77 M
05/01/2019 $0.0134418090668 $1.19 M $35.09 M
06/01/2019 $0.0138448065568 $2.94 M $36.24 M
07/01/2019 $0.0143335133873 $3.11 M $37.62 M
08/01/2019 $0.0144580979064 $2.74 M $38.05 M
09/01/2019 $0.0155843981877 $3.32 M $41.13 M
10/01/2019 $0.0153152059643 $2.46 M $40.53 M
11/01/2019 $0.0127564103343 $3.00 M $33.85 M
12/01/2019 $0.0126393530693 $1.25 M $33.63 M
13/01/2019 $0.0129615225924 $1.73 M $34.58 M
14/01/2019 $0.0120802634489 $4.03 M $32.31 M
15/01/2019 $0.0126864884879 $2.13 M $34.03 M
16/01/2019 $0.0120377251763 $1.81 M $32.37 M
17/01/2019 $0.0122436253421 $2.13 M $33.01 M
18/01/2019 $0.0127091712204 $2.89 M $34.36 M
19/01/2019 $0.0125779618687 $3.02 M $34.10 M
20/01/2019 $0.0129191175437 $1.68 M $35.11 M
21/01/2019 $0.0120969907482 $2.31 M $32.96 M
22/01/2019 $0.0122977289449 $1.46 M $33.60 M
23/01/2019 $0.0138403710115 $13.63 M $37.91 M
24/01/2019 $0.0130573236559 $10.09 M $35.86 M
25/01/2019 $0.0132489399661 $2.39 M $36.48 M
26/01/2019 $0.0128490039525 $3.12 M $35.47 M
27/01/2019 $0.0126260723498 $2.05 M $34.95 M
28/01/2019 $0.0117914990525 $2.21 M $32.72 M
29/01/2019 $0.0116885629538 $2.48 M $32.52 M
30/01/2019 $0.0116543246025 $1.63 M $32.51 M
31/01/2019 $0.0118001405559 $1.77 M $33.00 M
01/02/2019 $0.01080530003 $3.18 M $30.29 M
02/02/2019 $0.0109427828043 $1.39 M $30.76 M
03/02/2019 $0.0111164135099 $1.32 M $31.33 M
04/02/2019 $0.0103334220689 $2.02 M $29.19 M
05/02/2019 $0.0101735676608 $2.43 M $28.81 M
06/02/2019 $0.00971989813724 $2.37 M $27.60 M
07/02/2019 $0.0102277191112 $3.59 M $29.11 M
08/02/2019 $0.0100034390093 $3.24 M $28.55 M
09/02/2019 $0.0107738947248 $2.61 M $30.82 M
10/02/2019 $0.0113298478976 $5.17 M $32.49 M
11/02/2019 $0.010929867716 $2.31 M $31.42 M
12/02/2019 $0.0107161293709 $3.16 M $30.89 M
13/02/2019 $0.0106944795125 $2.79 M $30.90 M
14/02/2019 $0.0104320802067 $1.42 M $30.22 M
15/02/2019 $0.0105996898654 $1.38 M $30.78 M
16/02/2019 $0.0104307259351 $1.51 M $30.36 M
17/02/2019 $0.0102928003706 $1.38 M $30.03 M
18/02/2019 $0.0107801165104 $1.95 M $31.53 M
19/02/2019 $0.0108954578269 $2.03 M $31.95 M
20/02/2019 $0.0111608559837 $2.56 M $32.81 M
21/02/2019 $0.0110755694518 $1.59 M $32.64 M
22/02/2019 $0.0108526032494 $2.47 M $32.06 M
23/02/2019 $0.0117584168015 $6.16 M $34.82 M
24/02/2019 $0.011605379485 $2.71 M $34.45 M
25/02/2019 $0.0105703599553 $2.93 M $31.45 M
26/02/2019 $0.0110617572369 $2.63 M $32.99 M
27/02/2019 $0.0124226031801 $9.39 M $37.14 M
28/02/2019 $0.0142994074828 $17.83 M $42.85 M
01/03/2019 $0.0142847483153 $16.55 M $42.91 M
02/03/2019 $0.0181243464299 $22.57 M $54.58 M
03/03/2019 $0.0187453593297 $29.92 M $56.58 M
04/03/2019 $0.0259461091285 $61.23 M $78.50 M
05/03/2019 $0.0225368756782 $52.43 M $68.35 M
06/03/2019 $0.0240412614712 $21.72 M $73.08 M
07/03/2019 $0.0281434856576 $32.37 M $85.75 M
08/03/2019 $0.0343000282126 $75.98 M $104.76 M
09/03/2019 $0.0319424350803 $45.95 M $97.79 M
10/03/2019 $0.0304981914803 $26.73 M $93.59 M
11/03/2019 $0.0276889735465 $24.37 M $85.16 M
12/03/2019 $0.0245839235319 $16.79 M $75.79 M
13/03/2019 $0.0288551542606 $20.09 M $89.16 M
14/03/2019 $0.0260825647893 $13.51 M $80.78 M
15/03/2019 $0.025735115013 $6.15 M $79.89 M
16/03/2019 $0.0275297349682 $17.09 M $85.66 M
17/03/2019 $0.0275662525959 $5.15 M $85.97 M
18/03/2019 $0.0306822864685 $9.49 M $95.91 M
19/03/2019 $0.0330792676135 $18.65 M $103.64 M
20/03/2019 $0.0332029067707 $30.59 M $104.26 M
21/03/2019 $0.0418959327504 $61.33 M $131.86 M
22/03/2019 $0.0471558562628 $83.89 M $148.76 M
23/03/2019 $0.0458399539829 $39.84 M $144.94 M
24/03/2019 $0.0594704239191 $93.21 M $188.46 M
25/03/2019 $0.0555667767371 $115.77 M $176.49 M
25/03/2019 $0.0573916286344 $75.88 M $182.57 M
26/03/2019 $0.0576114853083 $59.48 M $183.39 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×