			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Ravencoin	RVN	$ 0.021778	-0.48 %	$ 0.021999	$ 0.021578	$ 8.25M	8.81B	$ 191.96M

Ravencoin RVN

آخر سعر

$ 0.021778

-0.48 %

عالي24

$ 0.021999

منخفض24

$ 0.021578

حجم24

$ 8.25M

# عملات

8.81B

سقف السوق

$ 191.96M

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
Jan 02, 2025	$ 0.021878648,980,018	$ 0.022298780.02058591	$ 0.02058591	$ 8,980,018
Jan 01, 2025	$ 0.020654254,512,282	$ 0.020721980.01978460	$ 0.01978460	$ 4,512,282
Dec 31, 2024	$ 0.020056135,146,073	$ 0.021033470.01971239	$ 0.01971239	$ 5,146,073
Dec 30, 2024	$ 0.020441106,358,850	$ 0.021243400.01968982	$ 0.01968982	$ 6,358,850
Dec 29, 2024	$ 0.020517264,668,575	$ 0.021892640.02019862	$ 0.02019862	$ 4,668,575
Dec 28, 2024	$ 0.021691384,210,131	$ 0.021787650.02066741	$ 0.02066741	$ 4,210,131
Dec 27, 2024	$ 0.020768825,304,309	$ 0.021709920.02059107	$ 0.02059107	$ 5,304,309
Dec 26, 2024	$ 0.020883325,792,786	$ 0.022313330.02036516	$ 0.02036516	$ 5,792,786
Dec 25, 2024	$ 0.022101486,085,071	$ 0.022856000.02177665	$ 0.02177665	$ 6,085,071
Dec 24, 2024	$ 0.022694956,672,021	$ 0.022968980.02113096	$ 0.02113096	$ 6,672,021
Dec 23, 2024	$ 0.021793387,060,593	$ 0.022114330.02014590	$ 0.02014590	$ 7,060,593
Dec 22, 2024	$ 0.020554386,179,178	$ 0.021344490.02004274	$ 0.02004274	$ 6,179,178
Dec 21, 2024	$ 0.020437708,230,476	$ 0.022987350.02023004	$ 0.02023004	$ 8,230,476
Dec 20, 2024	$ 0.0218729920,949,181	$ 0.022176680.01820544	$ 0.01820544	$ 20,949,181
Dec 19, 2024	$ 0.0213240020,027,880	$ 0.023456530.02031928	$ 0.02031928	$ 20,027,880
Dec 18, 2024	$ 0.0226229815,852,833	$ 0.025937340.02247826	$ 0.02247826	$ 15,852,833
Dec 17, 2024	$ 0.025693829,296,836	$ 0.027711660.02537428	$ 0.02537428	$ 9,296,836
Dec 16, 2024	$ 0.0273165414,249,754	$ 0.029249500.02680170	$ 0.02680170	$ 14,249,754
Dec 15, 2024	$ 0.0282370410,220,854	$ 0.028405260.02584707	$ 0.02584707	$ 10,220,854
Dec 14, 2024	$ 0.026783338,728,244	$ 0.028699910.02610683	$ 0.02610683	$ 8,728,244
Dec 13, 2024	$ 0.0284172911,681,727	$ 0.028525860.02724224	$ 0.02724224	$ 11,681,727
Dec 12, 2024	$ 0.0284147016,900,498	$ 0.029318660.02756985	$ 0.02756985	$ 16,900,498
Dec 11, 2024	$ 0.0276442114,627,429	$ 0.028068160.02431649	$ 0.02431649	$ 14,627,429
Dec 10, 2024	$ 0.0255170333,159,790	$ 0.026843610.02311031	$ 0.02311031	$ 33,159,790
Dec 09, 2024	$ 0.0262637036,062,447	$ 0.032769040.02318091	$ 0.02318091	$ 36,062,447
Dec 08, 2024	$ 0.0327117913,458,426	$ 0.032939310.03109563	$ 0.03109563	$ 13,458,426
Dec 07, 2024	$ 0.0322829514,965,072	$ 0.034046700.03196922	$ 0.03196922	$ 14,965,072
Dec 06, 2024	$ 0.0332828425,400,015	$ 0.033925080.03057797	$ 0.03057797	$ 25,400,015
Dec 05, 2024	$ 0.0318325632,158,035	$ 0.034594220.03136431	$ 0.03136431	$ 32,158,035
Dec 04, 2024	$ 0.0344655646,754,480	$ 0.035463930.03218993	$ 0.03218993	$ 46,754,480
Dec 03, 2024	$ 0.0340674993,380,436	$ 0.034650620.02805001	$ 0.02805001	$ 93,380,436

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