RVN
순위 445
Real-world assets
Ravencoin
$0.003042
+2.96% 24H
-6.40% 7D
시가총액
시가총액
$49.95M
0.00% 시장 대비
완전 희석
완전 희석
$49.95M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$1.29M
2.58% 시가총액 대비
유통
유통
16.44B RVN
의 21.00B 최대
역대 최고가 대비
역대 최고가 대비
-98.93%
최고가 20 Feb 2021
변동성, 30d
변동성, 30d
128.9%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 3099 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.002996 | — | — |
| 2026-09-01 | $0.002970 | — | — |
| 2026-08-31 | $0.002967 | — | — |
| 2026-08-30 | $0.002912 | — | — |
| 2026-08-29 | $0.003025 | — | — |
| 2026-08-28 | $0.003085 | — | — |
| 2026-08-27 | $0.003341 | — | — |
| 2026-08-26 | $0.003336 | — | — |
| 2026-08-25 | $0.003181 | — | — |
| 2026-08-24 | $0.003181 | — | — |
| 2026-08-23 | $0.002952 | — | — |
| 2026-08-22 | $0.003301 | — | — |
| 2026-08-21 | $0.003452 | — | — |
| 2026-08-20 | $0.003032 | — | — |
| 2026-08-19 | $0.002811 | — | — |
| 2026-08-18 | $0.002594 | — | — |
| 2026-08-17 | $0.002594 | — | — |
| 2026-08-16 | $0.002944 | — | — |
| 2026-08-15 | $0.002809 | — | — |
| 2026-08-14 | $0.002675 | — | — |
| 2026-08-13 | $0.002656 | — | — |
| 2026-08-12 | $0.002612 | — | — |
| 2026-08-11 | $0.002897 | — | — |
| 2026-08-10 | $0.002897 | — | — |
| 2026-08-09 | $0.003543 | — | — |
| 2026-08-08 | $0.003609 | — | — |
| 2026-08-07 | $0.003550 | — | — |
| 2026-08-06 | $0.003549 | — | — |
| 2026-08-05 | $0.003516 | — | — |
| 2026-08-04 | $0.003523 | — | — |
| 2026-08-03 | $0.003523 | — | — |
| 2026-08-02 | $0.003572 | — | — |
| 2026-08-01 | $0.003549 | — | — |
| 2026-07-31 | $0.003587 | — | — |
| 2026-07-30 | $0.003567 | — | — |
| 2026-07-29 | $0.003467 | — | — |
| 2026-07-28 | $0.003504 | — | — |
| 2026-07-27 | $0.003504 | — | — |
| 2026-07-26 | $0.003753 | — | — |
| 2026-07-25 | $0.003732 | — | — |
| 2026-07-24 | $0.003726 | — | — |
| 2026-07-23 | $0.003758 | — | — |
| 2026-07-22 | $0.003824 | — | — |
| 2026-07-21 | $0.003857 | — | — |
| 2026-07-20 | $0.003857 | — | — |
| 2026-07-19 | $0.003763 | — | — |
| 2026-07-18 | $0.003764 | — | — |
| 2026-07-17 | $0.003776 | — | — |
| 2026-07-16 | $0.003798 | — | — |
| 2026-07-15 | $0.003862 | — | — |
| 2026-07-14 | $0.003844 | — | — |
| 2026-07-13 | $0.003844 | — | — |
| 2026-07-12 | $0.003744 | — | — |
| 2026-07-11 | $0.003780 | — | — |
| 2026-07-10 | $0.003935 | — | — |
| 2026-07-09 | $0.004056 | — | — |
| 2026-07-08 | $0.003673 | — | — |
| 2026-07-07 | $0.003727 | — | — |
| 2026-07-06 | $0.003727 | — | — |
| 2026-07-05 | $0.003851 | — | — |
| 2026-07-04 | $0.003933 | — | — |
| 2026-07-03 | $0.003940 | — | — |
| 2026-07-02 | $0.003827 | — | — |
| 2026-07-01 | $0.003765 | — | — |
| 2026-06-30 | $0.003689 | — | — |
| 2026-06-29 | $0.003689 | — | — |
| 2026-06-28 | $0.003947 | — | — |
| 2026-06-27 | $0.004007 | — | — |
| 2026-06-26 | $0.003907 | — | — |
| 2026-06-25 | $0.003781 | — | — |
| 2026-06-24 | $0.003880 | — | — |
| 2026-06-23 | $0.003973 | — | — |
| 2026-06-22 | $0.003973 | — | — |
| 2026-06-21 | $0.004084 | — | — |
| 2026-06-20 | $0.004224 | — | — |
| 2026-06-19 | $0.004189 | — | — |
| 2026-06-18 | $0.004158 | — | — |
| 2026-06-17 | $0.004377 | — | — |
| 2026-06-16 | $0.004411 | — | — |
| 2026-06-15 | $0.004411 | — | — |
| 2026-06-14 | $0.004438 | — | — |
| 2026-06-13 | $0.004400 | — | — |
| 2026-06-12 | $0.004300 | — | — |
| 2026-06-11 | $0.004255 | — | — |
| 2026-06-10 | $0.004076 | — | — |
| 2026-06-09 | $0.004244 | — | — |
| 2026-06-08 | $0.004244 | — | — |
| 2026-06-07 | $0.004232 | — | — |
| 2026-06-06 | $0.004170 | — | — |
| 2026-06-05 | $0.004205 | — | — |
| 2026-06-04 | $0.004576 | — | — |
| 2026-06-03 | $0.004789 | — | — |
| 2026-06-02 | $0.004780 | — | — |
| 2026-06-01 | $0.004780 | — | — |
| 2026-05-31 | $0.005286 | — | — |
| 2026-05-30 | $0.005207 | — | — |
| 2026-05-29 | $0.005180 | — | — |
| 2026-05-28 | $0.005095 | — | — |
| 2026-05-27 | $0.005139 | — | — |
| 2026-05-26 | $0.005210 | — | — |
| 2026-05-25 | $0.005210 | — | — |
| 2026-05-24 | $0.005354 | — | — |
| 2026-05-23 | $0.005537 | — | — |
| 2026-05-22 | $0.005391 | — | — |
| 2026-05-21 | $0.005530 | — | — |
| 2026-05-20 | $0.005462 | — | — |
| 2026-05-19 | $0.005414 | — | — |
| 2026-05-18 | $0.005414 | — | — |
| 2026-05-17 | $0.005490 | — | — |
| 2026-05-16 | $0.005584 | — | — |
| 2026-05-15 | $0.005671 | — | — |
| 2026-05-14 | $0.005958 | — | — |
| 2026-05-13 | $0.005906 | — | — |
| 2026-05-12 | $0.006117 | — | — |
| 2026-05-11 | $0.006117 | — | — |
| 2026-05-10 | $0.006396 | — | — |
| 2026-05-09 | $0.006247 | — | — |
| 2026-05-08 | $0.006317 | — | — |
| 2026-05-07 | $0.006124 | — | — |
| 2026-05-06 | $0.006088 | — | — |
| 2026-05-05 | $0.006020 | — | — |
| 2026-05-04 | $0.006020 | — | — |
| 2026-05-03 | $0.005879 | — | — |
| 2026-05-02 | $0.005904 | — | — |
| 2026-05-01 | $0.005847 | — | — |
| 2026-04-30 | $0.005819 | — | — |
| 2026-04-29 | $0.005820 | — | — |
| 2026-04-28 | $0.005908 | — | — |
| 2026-04-27 | $0.005908 | — | — |
| 2026-04-26 | $0.006052 | — | — |
| 2026-04-25 | $0.005986 | — | — |
| 2026-04-24 | $0.005967 | — | — |
| 2026-04-23 | $0.005881 | — | — |
| 2026-04-22 | $0.005957 | — | — |
| 2026-04-21 | $0.005992 | — | — |
| 2026-04-20 | $0.005992 | — | — |
| 2026-04-19 | $0.005772 | — | — |
| 2026-04-18 | $0.005931 | — | — |
| 2026-04-17 | $0.006129 | — | — |
| 2026-04-16 | $0.006009 | — | — |
| 2026-04-15 | $0.005754 | — | — |
| 2026-04-14 | $0.005632 | — | — |
| 2026-04-13 | $0.005632 | — | — |
| 2026-04-12 | $0.005573 | — | — |
| 2026-04-11 | $0.005735 | — | — |
| 2026-04-10 | $0.005775 | — | — |
| 2026-04-09 | $0.005719 | — | — |
| 2026-04-08 | $0.005684 | — | — |
| 2026-04-07 | $0.005860 | — | — |
| 2026-04-06 | $0.005860 | — | — |
| 2026-04-05 | $0.005732 | — | — |
| 2026-04-04 | $0.005843 | — | — |
| 2026-04-03 | $0.005677 | — | — |
| 2026-04-02 | $0.005657 | — | — |
| 2026-04-01 | $0.005910 | — | — |
| 2026-03-31 | $0.005971 | — | — |
| 2026-03-30 | $0.005971 | — | — |
| 2026-03-29 | $0.005740 | — | — |
| 2026-03-28 | $0.005707 | — | — |
| 2026-03-27 | $0.005517 | — | — |
| 2026-03-26 | $0.005489 | — | — |
| 2026-03-25 | $0.005650 | — | — |
| 2026-03-24 | $0.005679 | — | — |
| 2026-03-23 | $0.005679 | — | — |
| 2026-03-22 | $0.005492 | — | — |
| 2026-03-21 | $0.005471 | — | — |
| 2026-03-20 | $0.005540 | — | — |
| 2026-03-19 | $0.005480 | — | — |
| 2026-03-18 | $0.005567 | — | — |
| 2026-03-17 | $0.005925 | — | — |
| 2026-03-16 | $0.005925 | — | — |
| 2026-03-15 | $0.005547 | — | — |
| 2026-03-14 | $0.005401 | — | — |
| 2026-03-13 | $0.005413 | — | — |
| 2026-03-12 | $0.005445 | — | — |
| 2026-03-11 | $0.005569 | — | — |
| 2026-03-10 | $0.005424 | — | — |
| 2026-03-09 | $0.005424 | — | — |
| 2026-03-08 | $0.005309 | — | — |
| 2026-03-07 | $0.005416 | — | — |
| 2026-03-06 | $0.005485 | — | — |
| 2026-03-05 | $0.005626 | — | — |
| 2026-03-04 | $0.005710 | — | — |
| 2026-03-03 | $0.005584 | — | — |
| 2026-03-02 | $0.005584 | — | — |
| 2026-03-01 | $0.005626 | — | — |
| 2026-02-28 | $0.005770 | — | — |
| 2026-02-27 | $0.005775 | — | — |
| 2026-02-26 | $0.005968 | — | — |
| 2026-02-25 | $0.006126 | — | — |
| 2026-02-24 | $0.005698 | — | — |
| 2026-02-23 | $0.005698 | — | — |
| 2026-02-22 | $0.005945 | — | — |
| 2026-02-21 | $0.006119 | — | — |
| 2026-02-20 | $0.006094 | — | — |
| 2026-02-19 | $0.006090 | — | — |
| 2026-02-18 | $0.006066 | — | — |
| 2026-02-17 | $0.006280 | — | — |
| 2026-02-16 | $0.006280 | — | — |
| 2026-02-15 | $0.006270 | — | — |
| 2026-02-14 | $0.006344 | — | — |
| 2026-02-13 | $0.006142 | — | — |
| 2026-02-12 | $0.005950 | — | — |
| 2026-02-11 | $0.005823 | — | — |
| 2026-02-10 | $0.005662 | — | — |
| 2026-02-09 | $0.005662 | — | — |
| 2026-02-08 | $0.005847 | — | — |
| 2026-02-07 | $0.006001 | — | — |
| 2026-02-06 | $0.006032 | — | — |
| 2026-02-05 | $0.005577 | — | — |
| 2026-02-04 | $0.006421 | — | — |
| 2026-02-03 | $0.006510 | — | — |
| 2026-02-02 | $0.006510 | — | — |
| 2026-02-01 | $0.006083 | — | — |
| 2026-01-31 | $0.006170 | — | — |
| 2026-01-30 | $0.006836 | — | — |
| 2026-01-29 | $0.006532 | — | — |
| 2026-01-28 | $0.006872 | — | — |
| 2026-01-27 | $0.007170 | — | — |
| 2026-01-26 | $0.007170 | — | — |
| 2026-01-25 | $0.006572 | — | — |
| 2026-01-24 | $0.006826 | — | — |
| 2026-01-23 | $0.006798 | — | — |
| 2026-01-22 | $0.006740 | — | — |
| 2026-01-21 | $0.006855 | — | — |
| 2026-01-20 | $0.006603 | — | — |
| 2026-01-19 | $0.006603 | — | — |
| 2026-01-18 | $0.007304 | — | — |
| 2026-01-17 | $0.007709 | — | — |
| 2026-01-16 | $0.007505 | — | — |
| 2026-01-15 | $0.007341 | — | — |
| 2026-01-14 | $0.007837 | — | — |
| 2026-01-13 | $0.008167 | — | — |
| 2026-01-12 | $0.008167 | — | — |
| 2026-01-11 | $0.007643 | — | — |
| 2026-01-10 | $0.007598 | — | — |
| 2026-01-09 | $0.007674 | — | — |
| 2026-01-08 | $0.007685 | — | — |
| 2026-01-07 | $0.007633 | — | — |
| 2026-01-06 | $0.007925 | — | — |
| 2026-01-05 | $0.007925 | — | — |
| 2026-01-04 | $0.007768 | — | — |
| 2026-01-03 | $0.007633 | — | — |
| 2026-01-02 | $0.007736 | — | — |
| 2026-01-01 | $0.007532 | — | — |
| 2025-12-31 | $0.006846 | — | — |
| 2025-12-30 | $0.006897 | — | — |
| 2025-12-29 | $0.006897 | — | — |
| 2025-12-28 | $0.007198 | — | — |
| 2025-12-27 | $0.007243 | — | — |
| 2025-12-26 | $0.006737 | — | — |
| 2025-12-25 | $0.006625 | — | — |
| 2025-12-24 | $0.006831 | — | — |
| 2025-12-23 | $0.006834 | — | — |
| 2025-12-22 | $0.006834 | — | — |
| 2025-12-21 | $0.006854 | — | — |
| 2025-12-20 | $0.007061 | — | — |
| 2025-12-19 | $0.007064 | — | — |
| 2025-12-18 | $0.006652 | — | — |
| 2025-12-17 | $0.006868 | — | — |
| 2025-12-16 | $0.007265 | — | — |
| 2025-12-15 | $0.007265 | — | — |
| 2025-12-14 | $0.007426 | — | — |
| 2025-12-13 | $0.007707 | — | — |
| 2025-12-12 | $0.007704 | — | — |
| 2025-12-11 | $0.007804 | — | — |
| 2025-12-10 | $0.007867 | — | — |
| 2025-12-09 | $0.008130 | — | — |
| 2025-12-08 | $0.008130 | — | — |
| 2025-12-07 | $0.007774 | — | — |
| 2025-12-06 | $0.007944 | — | — |
| 2025-12-05 | $0.007606 | — | — |
| 2025-12-04 | $0.007905 | — | — |
| 2025-12-03 | $0.008205 | — | — |
| 2025-12-02 | $0.008009 | — | — |
| 2025-12-01 | $0.008009 | — | — |
| 2025-11-30 | $0.008067 | — | — |
| 2025-11-29 | $0.008400 | — | — |
| 2025-11-28 | $0.008346 | — | — |
| 2025-11-27 | $0.008299 | — | — |
| 2025-11-26 | $0.008173 | — | — |
| 2025-11-25 | $0.008100 | — | — |
| 2025-11-24 | $0.008100 | — | — |
| 2025-11-23 | $0.007961 | — | — |
| 2025-11-22 | $0.007987 | — | — |
| 2025-11-21 | $0.008179 | — | — |
| 2025-11-20 | $0.008636 | — | — |
| 2025-11-19 | $0.008899 | — | — |
| 2025-11-18 | $0.009142 | — | — |
| 2025-11-17 | $0.009142 | — | — |
| 2025-11-16 | $0.009058 | — | — |
| 2025-11-15 | $0.009328 | — | — |
| 2025-11-14 | $0.009171 | — | — |
| 2025-11-13 | $0.009502 | — | — |
| 2025-11-12 | $0.009909 | — | — |
| 2025-11-11 | $0.009925 | — | — |
| 2025-11-10 | $0.009925 | — | — |
| 2025-11-09 | $0.0107 | — | — |
| 2025-11-08 | $0.0114 | — | — |
| 2025-11-07 | $0.0109 | — | — |
| 2025-11-06 | $0.0108 | — | — |
| 2025-11-05 | $0.0101 | — | — |
| 2025-11-04 | $0.009517 | — | — |
| 2025-11-03 | $0.009517 | — | — |
| 2025-11-02 | $0.009817 | — | — |
| 2025-11-01 | $0.009934 | — | — |
| 2025-10-31 | $0.009414 | — | — |
| 2025-10-30 | $0.009220 | — | — |
| 2025-10-29 | $0.009676 | — | — |
| 2025-10-28 | $0.009729 | — | — |
| 2025-10-27 | $0.009729 | — | — |
| 2025-10-26 | $0.0102 | — | — |
| 2025-10-25 | $0.009838 | — | — |
| 2025-10-24 | $0.009929 | — | — |
| 2025-10-23 | $0.009860 | — | — |
| 2025-10-22 | $0.009622 | — | — |
| 2025-10-21 | $0.009694 | — | — |
| 2025-10-20 | $0.009694 | — | — |
| 2025-10-19 | $0.009798 | — | — |
| 2025-10-18 | $0.009668 | — | — |
| 2025-10-17 | $0.009578 | — | — |
| 2025-10-16 | $0.009551 | — | — |
| 2025-10-15 | $0.009723 | — | — |
| 2025-10-14 | $0.0100 | — | — |
| 2025-10-13 | $0.0100 | — | — |
| 2025-10-12 | $0.009967 | — | — |
| 2025-10-11 | $0.008987 | — | — |
| 2025-10-10 | $0.008762 | — | — |
| 2025-10-09 | $0.0115 | — | — |
| 2025-10-08 | $0.0118 | — | — |
| 2025-10-07 | $0.0117 | — | — |
| 2025-10-06 | $0.0117 | — | — |
| 2025-10-05 | $0.0123 | — | — |
| 2025-10-04 | $0.0123 | — | — |
| 2025-10-03 | $0.0126 | — | — |
| 2025-10-02 | $0.0125 | — | — |
| 2025-10-01 | $0.0121 | — | — |
| 2025-09-30 | $0.0114 | — | — |
| 2025-09-29 | $0.0114 | — | — |
| 2025-09-28 | $0.0117 | — | — |
| 2025-09-27 | $0.0113 | — | — |
| 2025-09-26 | $0.0115 | — | — |
| 2025-09-25 | $0.0112 | — | — |
| 2025-09-24 | $0.0119 | — | — |
| 2025-09-23 | $0.0119 | — | — |
| 2025-09-22 | $0.0119 | — | — |
| 2025-09-21 | $0.0129 | — | — |
| 2025-09-20 | $0.0130 | — | — |
| 2025-09-19 | $0.0129 | — | — |
| 2025-09-18 | $0.0135 | — | — |
| 2025-09-17 | $0.0135 | — | — |
| 2025-09-16 | $0.0132 | — | — |
| 2025-09-15 | $0.0132 | — | — |
| 2025-09-14 | $0.0135 | — | — |
| 2025-09-13 | $0.0139 | — | — |
| 2025-09-12 | $0.0138 | — | — |
| 2025-09-11 | $0.0136 | — | — |
| 2025-09-10 | $0.0135 | — | — |
| 2025-09-09 | $0.0135 | — | — |
| 2025-09-08 | $0.0135 | — | — |
| 2025-09-07 | $0.0129 | — | — |
| 2025-09-06 | $0.0128 | — | — |
| 2025-09-05 | $0.0130 | — | — |
| 2025-09-04 | $0.0127 | — | — |
| 2025-09-03 | $0.0131 | — | — |
| 2025-09-02 | $0.0131 | — | — |
| 2025-09-01 | $0.0131 | — | — |
| 2025-08-31 | $0.0132 | — | — |
| 2025-08-30 | $0.0133 | — | — |
| 2025-08-29 | $0.0132 | — | — |
| 2025-08-28 | $0.0138 | — | — |
| 2025-08-27 | $0.0134 | — | — |
| 2025-08-26 | $0.0135 | — | — |
| 2025-08-25 | $0.0135 | — | — |
| 2025-08-24 | $0.0138 | — | — |
| 2025-08-23 | $0.0142 | — | — |
| 2025-08-22 | $0.0145 | — | — |
| 2025-08-21 | $0.0132 | — | — |
| 2025-08-20 | $0.0136 | — | — |
| 2025-08-19 | $0.0131 | — | — |
| 2025-08-18 | $0.0131 | — | — |
| 2025-08-17 | $0.0141 | — | — |
| 2025-08-16 | $0.0141 | — | — |
| 2025-08-15 | $0.0138 | — | — |
| 2025-08-14 | $0.0136 | — | — |
| 2025-08-13 | $0.0149 | — | — |
| 2025-08-12 | $0.0146 | — | — |
| 2025-08-11 | $0.0146 | — | — |
| 2025-08-10 | $0.0146 | — | — |
| 2025-08-09 | $0.0145 | — | — |
| 2025-08-08 | $0.0145 | — | — |
| 2025-08-07 | $0.0141 | — | — |
| 2025-08-06 | $0.0135 | — | — |
| 2025-08-05 | $0.0135 | — | — |
| 2025-08-04 | $0.0133 | — | — |
| 2025-08-03 | $0.0135 | — | — |
| 2025-08-02 | $0.0130 | — | — |
| 2025-08-01 | $0.0134 | — | — |
| 2025-07-31 | $0.0139 | — | — |
| 2025-07-30 | $0.0145 | — | — |