RVN Coin Values RVN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2025-06-24 | $0.0157500 | $0.0151800 | $0.0157500 | $0.0146800 |
| 2025-06-25 | $0.0151800 | $0.0143400 | $0.0154300 | $0.0143000 |
| 2025-06-26 | $0.0143400 | $0.0138800 | $0.0144200 | $0.0137100 |
| 2025-06-27 | $0.0138800 | $0.0139900 | $0.0142100 | $0.0136200 |
| 2025-06-28 | $0.0139900 | $0.0139400 | $0.0140700 | $0.0137800 |
| 2025-06-29 | $0.0139400 | $0.0145500 | $0.0146200 | $0.0139100 |
| 2025-06-30 | $0.0145500 | $0.0138300 | $0.0145500 | $0.0138000 |
| 2025-07-01 | $0.0138300 | $0.0130700 | $0.0138700 | $0.0130400 |
| 2025-07-02 | $0.0130700 | $0.0135100 | $0.0136600 | $0.0127700 |
| 2025-07-03 | $0.0135100 | $0.0134500 | $0.0137600 | $0.0132700 |
| 2025-07-04 | $0.0134500 | $0.0128800 | $0.0135300 | $0.0127800 |
| 2025-07-05 | $0.0128800 | $0.0129300 | $0.0129300 | $0.0128800 |
| 2025-07-06 | $0.0128000 | $0.0129600 | $0.0130700 | $0.0127100 |
| 2025-07-07 | $0.0129600 | $0.0127400 | $0.0130000 | $0.0126500 |
| 2025-07-08 | $0.0127400 | $0.0128900 | $0.0128900 | $0.0124700 |
| 2025-07-09 | $0.0128900 | $0.0134300 | $0.0134600 | $0.0126800 |
| 2025-07-10 | $0.0134300 | $0.0139400 | $0.0139500 | $0.0131200 |
| 2025-07-11 | $0.0139400 | $0.0144300 | $0.0151300 | $0.0137200 |
| 2025-07-12 | $0.0144300 | $0.0142300 | $0.0149000 | $0.0138000 |
| 2025-07-13 | $0.0142300 | $0.0142600 | $0.0145500 | $0.0139200 |
| 2025-07-14 | $0.0142600 | $0.0141300 | $0.0148100 | $0.0139500 |
| 2025-07-15 | $0.0141300 | $0.0147200 | $0.0147200 | $0.0135600 |
| 2025-07-16 | $0.0147200 | $0.0149500 | $0.0153300 | $0.0144000 |
| 2025-07-17 | $0.0149500 | $0.0149300 | $0.0151500 | $0.0144000 |
| 2025-07-18 | $0.0149300 | $0.0148600 | $0.0176600 | $0.0146700 |
| 2025-07-19 | $0.0149400 | $0.0149500 | $0.0149500 | $0.0149300 |
| 2025-07-20 | $0.0151500 | $0.0158500 | $0.0161300 | $0.0150000 |
| 2025-07-21 | $0.0158600 | $0.0158200 | $0.0158600 | $0.0158200 |
| 2025-07-22 | $0.0163300 | $0.0163500 | $0.0166500 | $0.0155600 |
| 2025-07-23 | $0.0163500 | $0.0149500 | $0.0165500 | $0.0143400 |
| 2025-07-24 | $0.0149500 | $0.0155500 | $0.0156000 | $0.0139000 |
| 2025-07-25 | $0.0155500 | $0.0167200 | $0.0171900 | $0.0149200 |
| 2025-07-26 | $0.0167200 | $0.0164200 | $0.0168500 | $0.0159900 |
| 2025-07-27 | $0.0164200 | $0.0164700 | $0.0165500 | $0.0159300 |
| 2025-07-28 | $0.0164700 | $0.0152500 | $0.0167800 | $0.0151000 |
| 2025-07-29 | $0.0152500 | $0.0152400 | $0.0152500 | $0.0152200 |
| 2025-07-30 | $0.0147700 | $0.0145300 | $0.0148800 | $0.0138200 |
| 2025-07-31 | $0.0145300 | $0.0139200 | $0.0149900 | $0.0138800 |
| 2025-08-01 | $0.0139200 | $0.0133800 | $0.0139200 | $0.0130300 |
| 2025-08-02 | $0.0133800 | $0.0130100 | $0.0135300 | $0.0128400 |
| 2025-08-03 | $0.0130100 | $0.0134900 | $0.0135500 | $0.0130100 |
| 2025-08-04 | $0.0134900 | $0.0139200 | $0.0139200 | $0.0134700 |
| 2025-08-05 | $0.0139200 | $0.0133200 | $0.0139200 | $0.0130500 |
| 2025-08-06 | $0.0133200 | $0.0135000 | $0.0136500 | $0.0129800 |
| 2025-08-07 | $0.0135000 | $0.0141100 | $0.0141100 | $0.0134000 |
| 2025-08-08 | $0.0141100 | $0.0144200 | $0.0145900 | $0.0139600 |
| 2025-08-09 | $0.0144200 | $0.0145500 | $0.0147600 | $0.0143600 |
| 2025-08-10 | $0.0145500 | $0.0146700 | $0.0148500 | $0.0141500 |
| 2025-08-11 | $0.0146700 | $0.0137800 | $0.0154600 | $0.0137200 |
| 2025-08-12 | $0.0137800 | $0.0146000 | $0.0147500 | $0.0137000 |
| 2025-08-13 | $0.0146000 | $0.0149000 | $0.0150000 | $0.0144600 |
| 2025-08-14 | $0.0148900 | $0.0149400 | $0.0149400 | $0.0148800 |
| 2025-08-15 | $0.0136600 | $0.0138200 | $0.0140400 | $0.0133100 |
| 2025-08-16 | $0.0138200 | $0.0141600 | $0.0142400 | $0.0137400 |
| 2025-08-17 | $0.0141600 | $0.0142500 | $0.0144800 | $0.0141200 |
| 2025-08-18 | $0.0142500 | $0.0135800 | $0.0142600 | $0.0134200 |
| 2025-08-19 | $0.0135800 | $0.0130600 | $0.0137100 | $0.0130600 |
| 2025-08-20 | $0.0130600 | $0.0135100 | $0.0136400 | $0.0130300 |
| 2025-08-21 | $0.0135100 | $0.0132400 | $0.0136100 | $0.0131900 |
| 2025-08-22 | $0.0132400 | $0.0144500 | $0.0145600 | $0.0128100 |
| 2025-08-23 | $0.0144500 | $0.0141500 | $0.0145000 | $0.0138900 |
| 2025-08-24 | $0.0141500 | $0.0138400 | $0.0142800 | $0.0135700 |
| 2025-08-25 | $0.0138400 | $0.0128300 | $0.0138600 | $0.0127200 |
| 2025-08-26 | $0.0128300 | $0.0134700 | $0.0136500 | $0.0128200 |
| 2025-08-27 | $0.0134700 | $0.0133600 | $0.0136300 | $0.0132500 |
| 2025-08-28 | $0.0134100 | $0.0134200 | $0.0134200 | $0.0134100 |
| 2025-08-29 | $0.0138100 | $0.0132100 | $0.0138100 | $0.0129900 |
| 2025-08-30 | $0.0132100 | $0.0132900 | $0.0134900 | $0.0131200 |
| 2025-08-31 | $0.0132900 | $0.0131600 | $0.0134800 | $0.0131200 |
| 2025-09-01 | $0.0131600 | $0.0129300 | $0.0134200 | $0.0126800 |
| 2025-09-02 | $0.0129300 | $0.0130600 | $0.0131600 | $0.0128500 |
| 2025-09-03 | $0.0131000 | $0.0131100 | $0.0131100 | $0.0131000 |
| 2025-09-04 | $0.0130900 | $0.0126800 | $0.0132000 | $0.0126000 |
| 2025-09-05 | $0.0126800 | $0.0130100 | $0.0131700 | $0.0126800 |
| 2025-09-06 | $0.0129900 | $0.0130000 | $0.0130000 | $0.0129900 |
| 2025-09-07 | $0.0128500 | $0.0129800 | $0.0130500 | $0.0128300 |
| 2025-09-08 | $0.0129800 | $0.0131900 | $0.0132600 | $0.0128300 |
| 2025-09-09 | $0.0131900 | $0.0134400 | $0.0136600 | $0.0131400 |
| 2025-09-10 | $0.0134700 | $0.0134700 | $0.0134800 | $0.0134700 |
| 2025-09-11 | $0.0134700 | $0.0135600 | $0.0135900 | $0.0132800 |
| 2025-09-12 | $0.0135600 | $0.0138500 | $0.0138600 | $0.0134700 |
| 2025-09-13 | $0.0138400 | $0.0138400 | $0.0138600 | $0.0138400 |
| 2025-09-14 | $0.0139600 | $0.0134700 | $0.0139800 | $0.0133100 |
| 2025-09-15 | $0.0134800 | $0.0134900 | $0.0134900 | $0.0134800 |
| 2025-09-16 | $0.0131100 | $0.0132200 | $0.0132700 | $0.0128900 |
| 2025-09-17 | $0.0132400 | $0.0132400 | $0.0132500 | $0.0132000 |
| 2025-09-23 | $0.0118700 | $0.0118500 | $0.0120600 | $0.0117600 |
| 2025-09-24 | $0.0118900 | $0.0118900 | $0.0118900 | $0.0118900 |
| 2025-09-30 | $0.0115100 | $0.0113800 | $0.0115500 | $0.0111400 |
| 2025-10-01 | $0.0114000 | $0.0114100 | $0.0114100 | $0.0114000 |
| 2025-10-02 | $0.0120500 | $0.0125100 | $0.0127500 | $0.0120500 |
| 2025-10-03 | $0.0125600 | $0.0125600 | $0.0125700 | $0.0125600 |
| 2025-10-04 | $0.0126600 | $0.0123000 | $0.0126600 | $0.0121400 |
| 2025-10-05 | $0.0122500 | $0.0122500 | $0.0122500 | $0.0122400 |
| 2025-10-16 | $0.009708 | $0.009551 | $0.0099480 | $0.009323 |
| 2025-10-17 | $0.009551 | $0.009573 | $0.009717 | $0.009076 |
| 2025-10-18 | $0.009573 | $0.009636 | $0.009744 | $0.009484 |
| 2025-10-19 | $0.009668 | $0.009667 | $0.009668 | $0.009667 |
| 2025-10-20 | $0.009844 | $0.009892 | $0.0101100 | $0.009624 |
| 2025-10-21 | $0.009892 | $0.009776 | $0.0101700 | $0.009515 |
| 2025-10-22 | $0.009776 | $0.009584 | $0.009778 | $0.009351 |
| 2025-10-23 | $0.009649 | $0.009650 | $0.009651 | $0.009598 |
| 2025-10-24 | $0.0099010 | $0.009899 | $0.0099830 | $0.009731 |
| 2025-10-25 | $0.0099160 | $0.0099190 | $0.0099190 | $0.0099120 |
| 2025-10-29 | $0.009742 | $0.009741 | $0.009884 | $0.009643 |
| 2025-10-30 | $0.009741 | $0.009198 | $0.009774 | $0.009016 |
| 2025-10-31 | $0.009218 | $0.009218 | $0.009219 | $0.009213 |
| 2025-11-01 | $0.009456 | $0.0099240 | $0.0099600 | $0.009388 |
| 2025-11-02 | $0.0099240 | $0.009801 | $0.0099450 | $0.009573 |
| 2025-11-03 | $0.009801 | $0.008730 | $0.009801 | $0.008592 |
| 2025-11-04 | $0.008730 | $0.009530 | $0.009530 | $0.008395 |
| 2025-11-05 | $0.009530 | $0.0100800 | $0.0116900 | $0.008820 |
| 2025-11-06 | $0.0100800 | $0.0107100 | $0.0108200 | $0.009624 |
| 2025-11-07 | $0.0107100 | $0.0108200 | $0.0114100 | $0.0099290 |
| 2025-11-08 | $0.0108200 | $0.0114000 | $0.0141400 | $0.0105300 |
| 2025-11-09 | $0.0113500 | $0.0113600 | $0.0113600 | $0.0113500 |
| 2025-11-12 | $0.0099480 | $0.009894 | $0.0103800 | $0.009784 |
| 2025-11-13 | $0.0099540 | $0.0099520 | $0.0099550 | $0.0099520 |
| 2025-11-15 | $0.009170 | $0.009305 | $0.009513 | $0.009170 |
| 2025-11-16 | $0.009305 | $0.009077 | $0.009392 | $0.008801 |
| 2025-11-17 | $0.009070 | $0.009071 | $0.009072 | $0.009069 |
| 2025-11-18 | $0.008901 | $0.009134 | $0.009280 | $0.008786 |
| 2025-11-19 | $0.009151 | $0.009150 | $0.009151 | $0.009150 |
| 2025-11-20 | $0.008913 | $0.008684 | $0.009158 | $0.008457 |
| 2025-11-21 | $0.008684 | $0.008152 | $0.008751 | $0.007766 |
| 2025-11-22 | $0.008152 | $0.008009 | $0.008236 | $0.007864 |
| 2025-11-23 | $0.008009 | $0.007965 | $0.008127 | $0.007925 |
| 2025-11-24 | $0.007961 | $0.007961 | $0.007961 | $0.007961 |
| 2025-11-25 | $0.008152 | $0.008123 | $0.008375 | $0.007948 |
| 2025-11-26 | $0.008105 | $0.008114 | $0.008114 | $0.008105 |
| 2025-11-29 | $0.008345 | $0.008411 | $0.008538 | $0.008332 |
| 2025-11-30 | $0.008401 | $0.008400 | $0.008401 | $0.008400 |
| 2025-12-06 | $0.007575 | $0.007941 | $0.008056 | $0.007574 |
| 2025-12-07 | $0.007947 | $0.007947 | $0.007949 | $0.007946 |
| 2025-12-12 | $0.007791 | $0.007697 | $0.007884 | $0.007528 |
| 2025-12-13 | $0.007691 | $0.007697 | $0.007697 | $0.007691 |
| 2025-12-16 | $0.007243 | $0.007269 | $0.007355 | $0.007141 |
| 2025-12-17 | $0.007268 | $0.007267 | $0.007268 | $0.007266 |
| 2025-12-18 | $0.006873 | $0.006640 | $0.007069 | $0.006553 |
| 2025-12-19 | $0.006650 | $0.006650 | $0.006650 | $0.006650 |
| 2025-12-20 | $0.007087 | $0.007026 | $0.007145 | $0.007017 |
| 2025-12-21 | $0.007061 | $0.007062 | $0.007062 | $0.007061 |
| 2025-12-23 | $0.006928 | $0.006843 | $0.006968 | $0.006679 |
| 2025-12-24 | $0.006840 | $0.006844 | $0.006846 | $0.006840 |
| 2025-12-27 | $0.006713 | $0.007263 | $0.007263 | $0.006703 |
| 2025-12-28 | $0.007263 | $0.007153 | $0.007446 | $0.007138 |
| 2025-12-29 | $0.007205 | $0.007204 | $0.007205 | $0.007204 |
| 2026-01-02 | $0.007555 | $0.007769 | $0.007804 | $0.007428 |
| 2026-01-03 | $0.007769 | $0.007648 | $0.007879 | $0.007527 |
| 2026-01-04 | $0.007648 | $0.007755 | $0.008429 | $0.007628 |
| 2026-01-05 | $0.007755 | $0.007979 | $0.008009 | $0.007628 |
| 2026-01-06 | $0.007979 | $0.007894 | $0.008242 | $0.007555 |
| 2026-01-07 | $0.007922 | $0.007910 | $0.007922 | $0.007904 |
| 2026-01-08 | $0.007595 | $0.007698 | $0.007773 | $0.007453 |
| 2026-01-09 | $0.007698 | $0.007704 | $0.007812 | $0.007519 |
| 2026-01-10 | $0.007673 | $0.007673 | $0.007673 | $0.007672 |
| 2026-01-11 | $0.007566 | $0.007616 | $0.008537 | $0.007531 |
| 2026-01-12 | $0.007616 | $0.007409 | $0.007878 | $0.007379 |
| 2026-01-13 | $0.007409 | $0.008140 | $0.008440 | $0.007387 |
| 2026-01-14 | $0.008169 | $0.008189 | $0.008196 | $0.008169 |
| 2026-01-19 | $0.007275 | $0.007019 | $0.007275 | $0.006670 |
| 2026-01-20 | $0.007046 | $0.007040 | $0.007051 | $0.007038 |
| 2026-01-21 | $0.006604 | $0.006846 | $0.007015 | $0.006589 |
| 2026-01-22 | $0.006846 | $0.006752 | $0.006959 | $0.006710 |
| 2026-01-23 | $0.006752 | $0.006812 | $0.006909 | $0.006704 |
| 2026-01-24 | $0.006812 | $0.006825 | $0.006851 | $0.006742 |
| 2026-01-25 | $0.006825 | $0.006614 | $0.006892 | $0.006440 |
| 2026-01-26 | $0.006614 | $0.007040 | $0.007798 | $0.006552 |
| 2026-01-27 | $0.007040 | $0.007178 | $0.007289 | $0.006923 |
| 2026-01-28 | $0.007178 | $0.006922 | $0.007249 | $0.006832 |
| 2026-01-29 | $0.006922 | $0.006536 | $0.006922 | $0.006332 |
| 2026-01-30 | $0.006536 | $0.006835 | $0.007037 | $0.006232 |
| 2026-01-31 | $0.006835 | $0.006162 | $0.006853 | $0.005742 |
| 2026-02-01 | $0.006162 | $0.006119 | $0.006373 | $0.005989 |
| 2026-02-02 | $0.006119 | $0.006414 | $0.006414 | $0.005927 |
| 2026-02-03 | $0.006414 | $0.006549 | $0.006857 | $0.006281 |
| 2026-02-04 | $0.006549 | $0.006460 | $0.006644 | $0.006283 |
| 2026-02-05 | $0.006460 | $0.005581 | $0.006472 | $0.005478 |
| 2026-02-06 | $0.005581 | $0.006072 | $0.006227 | $0.0049070 |
| 2026-02-07 | $0.006072 | $0.005986 | $0.006079 | $0.005756 |
| 2026-02-08 | $0.005986 | $0.005852 | $0.006044 | $0.005790 |
| 2026-02-09 | $0.005852 | $0.005796 | $0.005934 | $0.005631 |
| 2026-02-10 | $0.005796 | $0.005681 | $0.005900 | $0.005627 |
| 2026-02-11 | $0.005681 | $0.005818 | $0.005847 | $0.005462 |
| 2026-02-12 | $0.005818 | $0.005988 | $0.006093 | $0.005817 |
| 2026-02-13 | $0.005988 | $0.006158 | $0.006178 | $0.005657 |
| 2026-02-14 | $0.006158 | $0.006363 | $0.006389 | $0.006158 |
| 2026-02-15 | $0.006363 | $0.006223 | $0.006709 | $0.006142 |
| 2026-02-16 | $0.006223 | $0.006344 | $0.006371 | $0.006165 |
| 2026-02-17 | $0.006344 | $0.006278 | $0.006497 | $0.006201 |
| 2026-02-18 | $0.006278 | $0.006095 | $0.006728 | $0.006060 |
| 2026-02-19 | $0.006095 | $0.006100 | $0.006248 | $0.005903 |
| 2026-02-20 | $0.006100 | $0.006049 | $0.006137 | $0.005808 |
| 2026-02-21 | $0.006099 | $0.006094 | $0.006100 | $0.006094 |
| 2026-02-22 | $0.006099 | $0.005929 | $0.006143 | $0.005777 |
| 2026-02-23 | $0.005929 | $0.005672 | $0.005936 | $0.005569 |
| 2026-02-24 | $0.005672 | $0.005673 | $0.005835 | $0.005577 |
| 2026-02-25 | $0.005673 | $0.006138 | $0.006349 | $0.005656 |
| 2026-02-26 | $0.006138 | $0.005967 | $0.006203 | $0.005391 |
| 2026-02-27 | $0.005967 | $0.005759 | $0.006055 | $0.005707 |
| 2026-02-28 | $0.005759 | $0.005766 | $0.005920 | $0.005401 |
| 2026-03-01 | $0.005766 | $0.005621 | $0.005921 | $0.005533 |
| 2026-03-02 | $0.005621 | $0.005815 | $0.005932 | $0.005620 |
| 2026-03-03 | $0.005757 | $0.005757 | $0.005760 | $0.005757 |
| 2026-03-06 | $0.005613 | $0.005507 | $0.005678 | $0.005421 |
| 2026-03-07 | $0.005481 | $0.005487 | $0.005487 | $0.005481 |
| 2026-03-08 | $0.005411 | $0.005321 | $0.005458 | $0.005304 |
| 2026-03-09 | $0.005314 | $0.005317 | $0.005317 | $0.005311 |
| 2026-03-10 | $0.005412 | $0.005429 | $0.005595 | $0.005352 |
| 2026-03-11 | $0.005429 | $0.005582 | $0.005591 | $0.005288 |
| 2026-03-12 | $0.005582 | $0.005437 | $0.005585 | $0.005386 |
| 2026-03-13 | $0.005437 | $0.005421 | $0.005787 | $0.005404 |
| 2026-03-14 | $0.005410 | $0.005410 | $0.005410 | $0.005410 |
| 2026-03-16 | $0.005541 | $0.005773 | $0.005797 | $0.005494 |
| 2026-03-17 | $0.005773 | $0.005990 | $0.006993 | $0.005773 |
| 2026-03-18 | $0.005990 | $0.005573 | $0.006084 | $0.005512 |
| 2026-03-19 | $0.005571 | $0.005552 | $0.005572 | $0.005552 |
| 2026-03-21 | $0.005555 | $0.005570 | $0.005818 | $0.005516 |
| 2026-03-22 | $0.005570 | $0.005439 | $0.005839 | $0.005429 |
| 2026-03-23 | $0.005499 | $0.005496 | $0.005499 | $0.005495 |
| 2026-03-24 | $0.005498 | $0.005712 | $0.005852 | $0.005399 |
| 2026-03-25 | $0.005712 | $0.005630 | $0.005712 | $0.005555 |
| 2026-03-26 | $0.005630 | $0.005530 | $0.005673 | $0.005425 |
| 2026-03-27 | $0.005530 | $0.005553 | $0.005703 | $0.005423 |
| 2026-03-28 | $0.005519 | $0.005656 | $0.005656 | $0.005519 |
| 2026-03-30 | $0.005747 | $0.005896 | $0.006010 | $0.005743 |
| 2026-03-31 | $0.005896 | $0.005963 | $0.006014 | $0.005797 |
| 2026-04-01 | $0.005963 | $0.005889 | $0.006019 | $0.005741 |
| 2026-04-02 | $0.005908 | $0.005900 | $0.005908 | $0.005900 |
The Raven Coin is based on the X16R algorithm and was designed to be focused on the transfer of assets within the blockchain.
Sorry, detailed technology about Ravencoin is not currently available
Sorry, detailed features about Ravencoin is not currently available