Ravencoin current price is 0.054772 with a marketcap of 174.27M. Its price is -3.66% down in last 24 hours.


  • RVN
    Ravencoin(RVN)
  • Price
    0.054772
  • 1h %
    -2.6%
  • 24h %
    -3.66%
  • 7d %
    69.71%
  • Market Cap
    174.27M
  • Volume
    72.04M
  • Available Supply
    3.18B RVN
  • Rank
    35


More Info About Coin

Historical Data

Date Price Volume Market Cap
25/03/2018 $0.0351873 $333084 $24561092
26/03/2018 $0.0372943 $536976 $26344139
27/03/2018 $0.0570788 $992109 $40784237
28/03/2018 $0.0608576 $1200890 $44028048
29/03/2018 $0.0441438 $665252 $32279718
30/03/2018 $0.0422424 $387396 $31193906
31/03/2018 $0.0436543 $282195 $32555637
01/04/2018 $0.0420228 $244974 $31638342
02/04/2018 $0.0435301 $295445 $33110959
03/04/2018 $0.0400042 $744334 $30735633
04/04/2018 $0.0360271 $247616 $27921188
05/04/2018 $0.0374331 $233989 $29265577
06/04/2018 $0.0373182 $277584 $29436415
07/04/2018 $0.0407932 $226963 $32481591
08/04/2018 $0.0418404 $322586 $33611445
09/04/2018 $0.0392439 $299961 $31804832
10/04/2018 $0.0388687 $2054080 $31774779
11/04/2018 $0.0375389 $240229 $30972601
12/04/2018 $0.0394587 $330454 $32820371
13/04/2018 $0.0383234 $365239 $32117506
14/04/2018 $0.0376622 $299044 $31840948
15/04/2018 $0.0344381 $319441 $29347293
16/04/2018 $0.034582 $299453 $29634358
17/04/2018 $0.0334436 $236873 $28804141
18/04/2018 $0.0357683 $271323 $31200693
19/04/2018 $0.0376681 $355412 $33143790
20/04/2018 $0.0368792 $395588 $32726976
21/04/2018 $0.0353365 $577388 $31608328
22/04/2018 $0.0346954 $529028 $31268888
23/04/2018 $0.0372107 $494614 $33784158
24/04/2018 $0.0360558 $469452 $32999355
25/04/2018 $0.0323994 $307978 $29878732
26/04/2018 $0.0327678 $202714 $30434082
27/04/2018 $0.0340521 $249976 $31845699
28/04/2018 $0.0333396 $323955 $31433247
29/04/2018 $0.0311011 $207653 $29557246
30/04/2018 $0.0334988 $259377 $32057184
01/05/2018 $0.0337476 $293313 $32534717
02/05/2018 $0.0429899 $702871 $41731593
03/05/2018 $0.052695 $1134800 $51434808
04/05/2018 $0.052186 $1033340 $51215349
05/05/2018 $0.0485629 $528370 $48008805
06/05/2018 $0.050174 $458765 $50120573
07/05/2018 $0.049996 $431103 $50397726
08/05/2018 $0.0484488 $661819 $49288668
09/05/2018 $0.0487241 $1033630 $49953417
10/05/2018 $0.0525278 $913090 $54057681
11/05/2018 $0.0455097 $589722 $46835405
12/05/2018 $0.0431748 $460677 $44434000
13/05/2018 $0.0469925 $829016 $48363984
14/05/2018 $0.0465122 $444033 $47870364
15/05/2018 $0.0444808 $432117 $45779647
16/05/2018 $0.0411577 $454203 $42359512
17/05/2018 $0.037058 $376163 $38140100
18/05/2018 $0.0385212 $333434 $39646026
19/05/2018 $0.0379662 $233278 $39074819
20/05/2018 $0.0381379 $482120 $39251533
21/05/2018 $0.039247 $417553 $40393019
22/05/2018 $0.0385422 $467773 $39667639
23/05/2018 $0.0373308 $553447 $38420866
24/05/2018 $0.0359905 $244519 $37041429
25/05/2018 $0.0355441 $335459 $40214779
26/05/2018 $0.0354847 $282311 $40147573
27/05/2018 $0.0355224 $296057 $40190227
28/05/2018 $0.0291885 $327232 $33024020
29/05/2018 $0.0305239 $338149 $35441916
30/05/2018 $0.0297976 $279723 $34811797
31/05/2018 $0.033368 $504274 $39221754
01/06/2018 $0.0300496 $300372 $35549734
02/06/2018 $0.0320166 $450515 $38100240
03/06/2018 $0.0308379 $373426 $36915902
04/06/2018 $0.0302847 $350951 $36470658
05/06/2018 $0.0301031 $288297 $36459375
06/06/2018 $0.0294712 $477195 $35905505
07/06/2018 $0.0292716 $257043 $35874254
08/06/2018 $0.0278719 $173977 $34275753
09/06/2018 $0.0275387 $138786 $33866135
10/06/2018 $0.0242644 $122739 $29839878
11/06/2018 $0.0243056 $220271 $29890545
12/06/2018 $0.0230663 $163245 $28366709
13/06/2018 $0.0201858 $291198 $24824500
14/06/2018 $0.0243232 $324394 $29912676
15/06/2018 $0.0246477 $376348 $30311993
16/06/2018 $0.0238303 $265151 $29306865
17/06/2018 $0.0223943 $196135 $27541410
18/06/2018 $0.0216185 $169899 $26587300
19/06/2018 $0.0216198 $194305 $26589115
20/06/2018 $0.0224999 $334010 $27671844
21/06/2018 $0.02283 $426793 $28078279
22/06/2018 $0.0198972 $318866 $24471470
23/06/2018 $0.0202034 $161181 $24849378
24/06/2018 $0.0195141 $205190 $24002151
25/06/2018 $0.0189549 $204462 $23314720
26/06/2018 $0.0181039 $283902 $22268343
27/06/2018 $0.0168369 $258086 $20710232
28/06/2018 $0.0160263 $228570 $19713233
29/06/2018 $0.0143476 $198451 $17648627
30/06/2018 $0.0168282 $204573 $20700288
01/07/2018 $0.0154455 $233203 $18999512
02/07/2018 $0.0156314 $228201 $19228422
03/07/2018 $0.0151929 $232267 $18690688
04/07/2018 $0.01511 $271947 $18589307
05/07/2018 $0.0132811 $251063 $16340204
06/07/2018 $0.0142321 $248303 $17510467
07/07/2018 $0.0179779 $282838 $22120730
08/07/2018 $0.0169766 $300941 $20889794
09/07/2018 $0.015597 $241083 $19193437
10/07/2018 $0.0152362 $227412 $18750051
11/07/2018 $0.0147075 $180939 $18099567
12/07/2018 $0.0138703 $198891 $17069348
13/07/2018 $0.0142234 $231701 $17503959
14/07/2018 $0.0141717 $100583 $17440476
15/07/2018 $0.0139058 $130154 $17113245
16/07/2018 $0.0132214 $214047 $16271249
17/07/2018 $0.0146811 $229477 $18068106
18/07/2018 $0.0150079 $244993 $18471051
19/07/2018 $0.0161238 $422377 $19844692
20/07/2018 $0.0164355 $312877 $20228488
21/07/2018 $0.0160856 $190614 $19798079
22/07/2018 $0.0168539 $150772 $20744036
23/07/2018 $0.0163591 $395626 $20135110
24/07/2018 $0.0177464 $222271 $21843426
25/07/2018 $0.017608 $362506 $21673690
26/07/2018 $0.0170199 $330161 $20950394
27/07/2018 $0.0183086 $245926 $22537524
28/07/2018 $0.0186898 $254823 $23007147
29/07/2018 $0.01992 $242152 $24521524
30/07/2018 $0.0216792 $656095 $26687966
31/07/2018 $0.0232081 $743488 $28571380
01/08/2018 $0.0283115 $1154800 $34854293
02/08/2018 $0.0230485 $935806 $28375704
03/08/2018 $0.0230051 $489693 $37381447
04/08/2018 $0.0229745 $215580 $37368024
05/08/2018 $0.0234616 $289459 $38199355
06/08/2018 $0.0226985 $327760 $36991972
07/08/2018 $0.0226726 $392473 $36981504
08/08/2018 $0.0192326 $290704 $31395103
09/08/2018 $0.0214462 $506958 $35247794
10/08/2018 $0.0202296 $330934 $33278602
11/08/2018 $0.02085 $112239 $34327544
12/08/2018 $0.0208703 $202976 $34389454
13/08/2018 $0.0245003 $613476 $40404547
14/08/2018 $0.0193994 $6313250 $32024335
15/08/2018 $0.0191353 $1334040 $31618595
16/08/2018 $0.0183623 $1220890 $30550919
17/08/2018 $0.019701 $1028080 $32813985
18/08/2018 $0.0188665 $536013 $31454983
19/08/2018 $0.0193119 $308244 $32223450
20/08/2018 $0.0177748 $493176 $29683649
21/08/2018 $0.0170872 $578044 $28556299
22/08/2018 $0.0172698 $519730 $28883049
23/08/2018 $0.0174425 $472249 $29366105
24/08/2018 $0.0177021 $569077 $29832906
25/08/2018 $0.0177339 $267195 $29911237
26/08/2018 $0.0183084 $432654 $30900551
27/08/2018 $0.0201352 $1216730 $34011272
28/08/2018 $0.0228938 $961901 $38711126
29/08/2018 $0.0227906 $929780 $38587448
30/08/2018 $0.0241557 $1148010 $41065656
31/08/2018 $0.0232324 $634319 $39648297
01/09/2018 $0.0233797 $609315 $40081923
02/09/2018 $0.0224171 $449504 $38592158
03/09/2018 $0.0226914 $562934 $39226055
04/09/2018 $0.0225203 $766237 $39091862
05/09/2018 $0.0204941 $312414 $35720908
06/09/2018 $0.0184931 $501812 $32365883
07/09/2018 $0.0184375 $294665 $32401417
08/09/2018 $0.01697 $282993 $29943055
09/09/2018 $0.017137 $244153 $30359994
10/09/2018 $0.0170484 $264254 $30327143
11/09/2018 $0.0160506 $392462 $28666451
12/09/2018 $0.015532 $404655 $27851516
13/09/2018 $0.0156919 $528925 $28249578
15/09/2018 $0.0151811 $408537 $27442950
16/09/2018 $0.0151542 $335910 $27503206
17/09/2018 $0.0150984 $280870 $27509888
18/09/2018 $0.0152069 $557630 $27816461
19/09/2018 $0.015417 $456509 $28310930
20/09/2018 $0.0152543 $292664 $28120920
21/09/2018 $0.0146429 $493994 $27098882
22/09/2018 $0.0154534 $514866 $28709635
23/09/2018 $0.0150357 $268565 $28041054
24/09/2018 $0.0147431 $359370 $27602916
25/09/2018 $0.0140294 $377475 $26366643
26/09/2018 $0.0138663 $379555 $26159606
27/09/2018 $0.0141508 $470024 $26797016
28/09/2018 $0.0146247 $466729 $27798995
29/09/2018 $0.0140756 $358156 $26855470
30/09/2018 $0.0140801 $289960 $26964869
01/10/2018 $0.0145975 $250258 $28059971
02/10/2018 $0.015753 $587444 $30395255
03/10/2018 $0.0149998 $832123 $29050862
04/10/2018 $0.0154535 $306253 $30039595
05/10/2018 $0.0159704 $345151 $31159368
06/10/2018 $0.0159068 $280441 $31150127
07/10/2018 $0.0160054 $236054 $31457333
08/10/2018 $0.0155378 $230849 $30651184
09/10/2018 $0.015581 $224485 $30846874
10/10/2018 $0.0152791 $265553 $30359036
11/10/2018 $0.0148331 $192711 $29577572
12/10/2018 $0.0198827 $7951970 $39793136
13/10/2018 $0.0192862 $11989500 $38736139
14/10/2018 $0.0191917 $7256900 $38684901
15/10/2018 $0.0175001 $3192600 $35399289
16/10/2018 $0.0188379 $2564120 $38239241
17/10/2018 $0.0240382 $10240800 $48969419
18/10/2018 $0.0283883 $30173300 $58035904
19/10/2018 $0.0308811 $42429900 $63356282
20/10/2018 $0.0282643 $10934100 $58188986
21/10/2018 $0.0309777 $7435160 $63998224
22/10/2018 $0.0439795 $55231000 $91176540
23/10/2018 $0.0567899 $180695000 $118146843
24/10/2018 $0.0447168 $60760100 $93355934
25/10/2018 $0.0535745 $95891100 $112232148
26/10/2018 $0.0521372 $71370000 $109600997
27/10/2018 $0.0506731 $39207400 $106887050
28/10/2018 $0.0500496 $53762100 $105925473
29/10/2018 $0.0487547 $29662400 $103538162
30/10/2018 $0.0453923 $14900500 $96721685
31/10/2018 $0.0446058 $33590300 $95363185
01/11/2018 $0.0400865 $18664400 $85985542
02/11/2018 $0.0467206 $36469700 $100550440
03/11/2018 $0.0485353 $51252900 $104809310
04/11/2018 $0.0493663 $16030300 $106956531
05/11/2018 $0.0455645 $17225900 $99049704
06/11/2018 $0.0429382 $18589200 $93646281
07/11/2018 $0.0427913 $11291700 $93631001
08/11/2018 $0.0426411 $12575800 $93605316
09/11/2018 $0.0400172 $10002600 $88133881
10/11/2018 $0.0383532 $13690500 $84743121
11/11/2018 $0.0396084 $17087200 $87802316
12/11/2018 $0.0384583 $8610640 $85527413
13/11/2018 $0.0371761 $6706980 $82941737
14/11/2018 $0.0343722 $9645870 $76931170
15/11/2018 $0.0274309 $14168500 $61595537
16/11/2018 $0.0281888 $9809080 $63496258
17/11/2018 $0.0258155 $8339590 $58334510
18/11/2018 $0.0272597 $3597030 $61794605
19/11/2018 $0.0271497 $9932030 $61740589
20/11/2018 $0.0222964 $12335600 $50862436
21/11/2018 $0.018497 $8442830 $42327240
22/11/2018 $0.0200997 $4778650 $46137856
23/11/2018 $0.0173598 $3779590 $39973022
24/11/2018 $0.0170548 $3394080 $39392835
25/11/2018 $0.0151018 $4067890 $34989737
26/11/2018 $0.0185606 $10697400 $43135855
27/11/2018 $0.017535 $11124700 $40877416
28/11/2018 $0.0208831 $18423900 $48832936
29/11/2018 $0.0202734 $9943260 $47551766
30/11/2018 $0.0201833503966 $6003259 $47484561
01/12/2018 $0.0184582836039 $4088968 $43558319
02/12/2018 $0.0196964679103 $5408703 $46621145
03/12/2018 $0.0177396271586 $3374661 $42116535
04/12/2018 $0.017294927774 $3190958 $41183719
05/12/2018 $0.0171140916999 $2975940 $40876066
06/12/2018 $0.0153315819241 $4213621 $36727187
07/12/2018 $0.0128838918257 $3122635 $30956899
08/12/2018 $0.0139387480773 $3499017 $33590013
09/12/2018 $0.0140023787624 $2057922 $33843329
10/12/2018 $0.0143509578622 $4480639 $34789233
11/12/2018 $0.0134764677086 $1756863 $32766414
12/12/2018 $0.0131506192913 $1566094 $32068574
13/12/2018 $0.0135644430272 $2462514 $33174151
14/12/2018 $0.0127237181315 $1427411 $31208926
15/12/2018 $0.0123616680559 $1106633 $30413597
16/12/2018 $0.0123211772421 $1133459 $30403244
17/12/2018 $0.0121139106215 $652679 $29978234
18/12/2018 $0.0136030600456 $2627703 $33761570
19/12/2018 $0.0148011023854 $2993037 $36838833
20/12/2018 $0.0145553907882 $3546631 $36331783
21/12/2018 $0.0154301167947 $3161061 $38626288
22/12/2018 $0.0153670651349 $4184187 $38579785
23/12/2018 $0.0161670599042 $2584709 $40701947
24/12/2018 $0.0174018231564 $3644665 $43934817
25/12/2018 $0.0145458805322 $2981922 $36828933
26/12/2018 $0.0149699240304 $1317493 $38010283
27/12/2018 $0.0143342259531 $1194037 $36497949
28/12/2018 $0.0134185909529 $2441909 $34262493
29/12/2018 $0.0142289419927 $2201222 $36432707
30/12/2018 $0.0135107466332 $2362432 $34690733
31/12/2018 $0.0134373245045 $1007972 $34599162
01/01/2019 $0.0127771087955 $1057842 $32989919
02/01/2019 $0.013574294604 $1017391 $35145749
03/01/2019 $0.0139612232054 $2093441 $36247174
04/01/2019 $0.013354139545 $1083830 $34766100
05/01/2019 $0.0134418090668 $1191155 $35089909
06/01/2019 $0.0138448065568 $2936637 $36242173
07/01/2019 $0.0143335133873 $3108759 $37623465
08/01/2019 $0.0144580979064 $2735875 $38052123
09/01/2019 $0.0155843981877 $3320191 $41130577
10/01/2019 $0.0153152059643 $2458016 $40529548
11/01/2019 $0.0127564103343 $3003992 $33848178
12/01/2019 $0.0126393530693 $1251522 $33628515
13/01/2019 $0.0129615225924 $1733039 $34578296
14/01/2019 $0.0120802634489 $4026652 $32313798
15/01/2019 $0.0126864884879 $2129416 $34025733
16/01/2019 $0.0120377251763 $1814447 $32371850
17/01/2019 $0.0122436253421 $2134995 $33013772
18/01/2019 $0.0127091712204 $2890108 $34359117
19/01/2019 $0.0125779618687 $3021888 $34095458
20/01/2019 $0.0129191175437 $1678739 $35111965
21/01/2019 $0.0120969907482 $2305806 $32963755
22/01/2019 $0.0122977289449 $1461829 $33599363
23/01/2019 $0.0138403710115 $13629260 $37912513
24/01/2019 $0.0130573236559 $10094936 $35861939
25/01/2019 $0.0132489399661 $2387225 $36483009
26/01/2019 $0.0128490039525 $3120329 $35472694
27/01/2019 $0.0126260723498 $2048459 $34948652
28/01/2019 $0.0117914990525 $2210534 $32722471
29/01/2019 $0.0116885629538 $2479571 $32520270
30/01/2019 $0.0116543246025 $1628992 $32508398
31/01/2019 $0.0118001405559 $1766970 $32999447
01/02/2019 $0.01080530003 $3176638 $30294927
02/02/2019 $0.0109427828043 $1389525 $30757700
03/02/2019 $0.0111164135099 $1323109 $31325275
04/02/2019 $0.0103334220689 $2016244 $29193002
05/02/2019 $0.0101735676608 $2426965 $28814239
06/02/2019 $0.00971989813724 $2368576 $27597074
07/02/2019 $0.0102277191112 $3593231 $29112946
08/02/2019 $0.0100034390093 $3238262 $28545863
09/02/2019 $0.0107738947248 $2614861 $30821096
10/02/2019 $0.0113298478976 $5166268 $32492927
11/02/2019 $0.010929867716 $2310633 $31423916
12/02/2019 $0.0107161293709 $3156140 $30886349
13/02/2019 $0.0106944795125 $2792110 $30900896
14/02/2019 $0.0104320802067 $1423022 $30217720
15/02/2019 $0.0105996898654 $1384073 $30777895
16/02/2019 $0.0104307259351 $1508765 $30362747
17/02/2019 $0.0102928003706 $1384897 $30034494
18/02/2019 $0.0107801165104 $1954002 $31533457
19/02/2019 $0.0108954578269 $2029555 $31949186
20/02/2019 $0.0111608559837 $2562547 $32807001
21/02/2019 $0.0110755694518 $1585281 $32635715
22/02/2019 $0.0108526032494 $2467204 $32056310
23/02/2019 $0.0117584168015 $6164949 $34815966
24/02/2019 $0.011605379485 $2710800 $34445752
25/02/2019 $0.0105703599553 $2929125 $31449516
26/02/2019 $0.0110617572369 $2628261 $32990529
27/02/2019 $0.0124226031801 $9394195 $37138179
28/02/2019 $0.0142994074828 $17829302 $42852821
01/03/2019 $0.0142847483153 $16546924 $42912241
02/03/2019 $0.0181243464299 $22566897 $54575306
03/03/2019 $0.0187453593297 $29920533 $56578836
04/03/2019 $0.0259461091285 $61227778 $78501769
05/03/2019 $0.0225368756782 $52428137 $68348709
06/03/2019 $0.0240412614712 $21716735 $73081828
07/03/2019 $0.0281434856576 $32368990 $85752919
08/03/2019 $0.0343000282126 $75975301 $104762919
09/03/2019 $0.0319424350803 $45951428 $97791285
10/03/2019 $0.0304981914803 $26728370 $93585987
11/03/2019 $0.0276889735465 $24374592 $85164360
12/03/2019 $0.0245839235319 $16789483 $75790269
13/03/2019 $0.0288551542606 $20085916 $89164157
14/03/2019 $0.0260825647893 $13512944 $80782006
15/03/2019 $0.025735115013 $6149369 $79891962
16/03/2019 $0.0275297349682 $17094387 $85656705
17/03/2019 $0.0275662525959 $5150499 $85970182
18/03/2019 $0.0306822864685 $9493512 $95907304
19/03/2019 $0.0330792676135 $18653739 $103637676
20/03/2019 $0.0332029067707 $30588718 $104261941
21/03/2019 $0.0418959327504 $61329332 $131860954
22/03/2019 $0.0471558562628 $83888821 $148755506
23/03/2019 $0.0458399539829 $39839715 $144936078
24/03/2019 $0.0594704239191 $93211792 $188455529
25/03/2019 $0.0555667767371 $115771541 $176487862
25/03/2019 $0.0573916286344 $75883513 $182574535
26/03/2019 $0.0549361123498 $71959439.2368 $174792975.46898

Twitter News Feed

Submit Your Reviews