RVN
Ravencoin 순위 100
웹사이트
Twitter
12,156,804,605 RVN
구매 / 판매
Get Wallet
Ravencoin
Ravencoin 가격 $ 0.0321
$ 0.0321
Ravencoin 24h Vol
$18,834,691
$18,834,691
Ravencoin 시가 총액 $390,549,190
$390,549,190
24시간 볼륨
815 BTC 1 H
-0.44 %
24 H
-6.29 %
7 d
1.86 %
오늘 Ravencoin 미국 달러의 가격은 현재입니다.
0.0321
USD, 변환 된 경우 Bitcoin ~이다.
0.00000139
BTC. 총 12,156,804,605 RVN 현재 시장에서 유통되고있다.. Ravencoin 가격에 변화가 생겼다. -6.29 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.188 M US dollars Ravencoin ~에 거래되었습니다 암호 교환. 도망 Ravencoin's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Ravencoin
심볼
RVN
알고리즘
X16R
BTC 가격
0.00000139 BTC
BTC 시장
16,903 BTC
BTC 24h Vol
815 BTC
암호화폐 총 채굴량
12,156,804,605 RVN
1h
-0.44 %
24h
-6.29 %
7d
1.86 %
Twitter
웹사이트
Share Ravencoin Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2021-05-21 | $0.0989 | $0.0847 | $0.1036000 | $0.0713 |
| 2021-05-22 | $0.0847 | $0.0783 | $0.0862 | $0.0718 |
| 2021-05-23 | $0.0783 | $0.0662 | $0.0827 | $0.0537 |
| 2021-05-24 | $0.0662 | $0.0802 | $0.0812 | $0.0639 |
| 2021-05-25 | $0.0802 | $0.0873 | $0.0897 | $0.0761 |
| 2021-05-26 | $0.0873 | $0.1017000 | $0.1343000 | $0.0873 |
| 2021-05-27 | $0.1017000 | $0.0946 | $0.1047000 | $0.0908 |
| 2021-05-28 | $0.0946 | $0.0809 | $0.0960 | $0.0775 |
| 2021-05-29 | $0.0809 | $0.0764 | $0.0845 | $0.0701 |
| 2021-05-30 | $0.0764 | $0.0785 | $0.0839 | $0.0707 |
| 2021-05-31 | $0.0785 | $0.0839 | $0.0846 | $0.0744 |
| 2021-06-01 | $0.0839 | $0.0806 | $0.0858 | $0.0790 |
| 2021-06-02 | $0.0806 | $0.0860 | $0.0944 | $0.0794 |
| 2021-06-03 | $0.0860 | $0.0877 | $0.0918 | $0.0838 |
| 2021-06-04 | $0.0877 | $0.0804 | $0.0878 | $0.0762 |
| 2021-06-05 | $0.0804 | $0.0764 | $0.0844 | $0.0747 |
| 2021-06-06 | $0.0764 | $0.0792 | $0.0799 | $0.0759 |
| 2021-06-07 | $0.0792 | $0.0712 | $0.0828 | $0.0708 |
| 2021-06-08 | $0.0712 | $0.0705 | $0.0730 | $0.0615 |
| 2021-06-09 | $0.0705 | $0.0760 | $0.0774 | $0.0658 |
| 2021-06-10 | $0.0760 | $0.0715 | $0.0800 | $0.0696 |
| 2021-06-11 | $0.0715 | $0.0707 | $0.0797 | $0.0695 |
| 2021-06-12 | $0.0707 | $0.0695 | $0.0758 | $0.0654 |
| 2021-06-13 | $0.0695 | $0.0752 | $0.0767 | $0.0688 |
| 2021-06-14 | $0.0752 | $0.0767 | $0.0786 | $0.0738 |
| 2021-06-15 | $0.0767 | $0.0759 | $0.0785 | $0.0741 |
| 2021-06-16 | $0.0759 | $0.0712 | $0.0769 | $0.0705 |
| 2021-06-17 | $0.0712 | $0.0713 | $0.0748 | $0.0703 |
| 2021-06-18 | $0.0713 | $0.0672 | $0.0721 | $0.0656 |
| 2021-06-19 | $0.0672 | $0.0669 | $0.0672 | $0.0669 |
| 2021-06-20 | $0.0664 | $0.0661 | $0.0668 | $0.0603 |
| 2021-06-21 | $0.0661 | $0.0515 | $0.0666 | $0.0507 |
| 2021-06-22 | $0.0515 | $0.0513 | $0.0515 | $0.0513 |
| 2021-06-23 | $0.0492800 | $0.0526 | $0.0559 | $0.0472200 |
| 2021-06-24 | $0.0526 | $0.0554 | $0.0566 | $0.0502 |
| 2021-06-25 | $0.0554 | $0.0503 | $0.0567 | $0.0488700 |
| 2021-06-26 | $0.0503 | $0.0505 | $0.0517 | $0.0473300 |
| 2021-06-27 | $0.0505 | $0.0540 | $0.0567 | $0.0502 |
| 2021-06-28 | $0.0540 | $0.0542 | $0.0542 | $0.0540 |
| 2021-06-30 | $0.0574 | $0.0564 | $0.0584 | $0.0527 |
| 2021-07-01 | $0.0564 | $0.0541 | $0.0567 | $0.0525 |
| 2021-07-02 | $0.0541 | $0.0548 | $0.0552 | $0.0520 |
| 2021-07-03 | $0.0548 | $0.0559 | $0.0566 | $0.0536 |
| 2021-07-04 | $0.0559 | $0.0559 | $0.0559 | $0.0559 |
| 2021-07-06 | $0.0527 | $0.0536 | $0.0552 | $0.0524 |
| 2021-07-07 | $0.0536 | $0.0536 | $0.0536 | $0.0536 |
| 2021-07-08 | $0.0534 | $0.0504 | $0.0536 | $0.0486100 |
| 2021-07-09 | $0.0504 | $0.0524 | $0.0533 | $0.0475000 |
| 2021-07-10 | $0.0524 | $0.0524 | $0.0524 | $0.0524 |
| 2021-07-11 | $0.0506 | $0.0520 | $0.0524 | $0.0498000 |
| 2021-07-12 | $0.0520 | $0.0507 | $0.0532 | $0.0497000 |
| 2021-07-13 | $0.0507 | $0.0502 | $0.0518 | $0.0488000 |
| 2021-07-14 | $0.0502 | $0.0503 | $0.0503 | $0.0502 |
| 2021-07-15 | $0.0526 | $0.0511 | $0.0540 | $0.0498100 |
| 2021-07-16 | $0.0511 | $0.0536 | $0.0618 | $0.0505 |
| 2021-07-17 | $0.0536 | $0.0617 | $0.0650 | $0.0535 |
| 2021-07-18 | $0.0617 | $0.0577 | $0.0650 | $0.0570 |
| 2021-07-19 | $0.0577 | $0.0522 | $0.0581 | $0.0514 |
| 2021-07-20 | $0.0522 | $0.0510 | $0.0532 | $0.0482000 |
| 2021-07-21 | $0.0510 | $0.0537 | $0.0548 | $0.0501 |
| 2021-07-22 | $0.0537 | $0.0547 | $0.0554 | $0.0525 |
| 2021-07-23 | $0.0547 | $0.0574 | $0.0574 | $0.0541 |
| 2021-07-24 | $0.0574 | $0.0574 | $0.0574 | $0.0574 |
| 2021-07-25 | $0.0570 | $0.0600 | $0.0605 | $0.0553 |
| 2021-07-26 | $0.0600 | $0.0597 | $0.0648 | $0.0587 |
| 2021-07-27 | $0.0593 | $0.0593 | $0.0593 | $0.0592 |
| 2021-07-29 | $0.0606 | $0.0608 | $0.0611 | $0.0591 |
| 2021-07-30 | $0.0608 | $0.0608 | $0.0608 | $0.0606 |
| 2021-08-01 | $0.0660 | $0.0634 | $0.0686 | $0.0625 |
| 2021-08-02 | $0.0634 | $0.0634 | $0.0634 | $0.0634 |
| 2021-08-03 | $0.0659 | $0.0724 | $0.0742 | $0.0627 |
| 2021-08-04 | $0.0724 | $0.0740 | $0.0748 | $0.0701 |
| 2021-08-05 | $0.0740 | $0.0740 | $0.0740 | $0.0740 |
| 2021-08-07 | $0.0993900 | $0.0976 | $0.1050000 | $0.0919 |
| 2021-08-08 | $0.0976 | $0.0912 | $0.0996700 | $0.0898 |
| 2021-08-09 | $0.0912 | $0.1139000 | $0.1199000 | $0.0875 |
| 2021-08-10 | $0.1139000 | $0.1363000 | $0.1419000 | $0.1125000 |
| 2021-08-11 | $0.1363000 | $0.1546000 | $0.1785000 | $0.1313000 |
| 2021-08-12 | $0.1500000 | $0.1506000 | $0.1544000 | $0.1381000 |
| 2021-08-13 | $0.1506000 | $0.1553000 | $0.1642000 | $0.1469000 |
| 2021-08-14 | $0.1553000 | $0.1502000 | $0.1614000 | $0.1468000 |
| 2021-08-15 | $0.1502000 | $0.1510000 | $0.1510000 | $0.1502000 |
| 2021-08-16 | $0.1468000 | $0.1402000 | $0.1575000 | $0.1390000 |
| 2021-08-17 | $0.1402000 | $0.1401000 | $0.1402000 | $0.1401000 |
| 2021-08-18 | $0.1362000 | $0.1362000 | $0.1473000 | $0.1260000 |
| 2021-08-19 | $0.1362000 | $0.1366000 | $0.1366000 | $0.1362000 |
| 2021-08-20 | $0.1411000 | $0.1442000 | $0.1487000 | $0.1376000 |
| 2021-08-21 | $0.1442000 | $0.1387000 | $0.1468000 | $0.1368000 |
| 2021-08-22 | $0.1387000 | $0.1399000 | $0.1414000 | $0.1344000 |
| 2021-08-23 | $0.1399000 | $0.1465000 | $0.1598000 | $0.1397000 |
| 2021-08-24 | $0.1465000 | $0.1333000 | $0.1506000 | $0.1308000 |
| 2021-08-25 | $0.1333000 | $0.1365000 | $0.1387000 | $0.1277000 |
| 2021-08-26 | $0.1365000 | $0.1251000 | $0.1399000 | $0.1232000 |
| 2021-08-27 | $0.1251000 | $0.1357000 | $0.1359000 | $0.1190000 |
| 2021-08-28 | $0.1357000 | $0.1302000 | $0.1358000 | $0.1293000 |
| 2021-08-29 | $0.1302000 | $0.1307000 | $0.1339000 | $0.1271000 |
| 2021-08-30 | $0.1307000 | $0.1261000 | $0.1396000 | $0.1241000 |
| 2021-08-31 | $0.1261000 | $0.1287000 | $0.1312000 | $0.1250000 |
| 2021-09-01 | $0.1287000 | $0.1356000 | $0.1369000 | $0.1256000 |
| 2021-09-02 | $0.1356000 | $0.1349000 | $0.1402000 | $0.1331000 |
| 2021-09-03 | $0.1349000 | $0.1380000 | $0.1440000 | $0.1311000 |
| 2021-09-04 | $0.1380000 | $0.1554000 | $0.1668000 | $0.1365000 |
| 2021-09-05 | $0.1554000 | $0.1525000 | $0.1571000 | $0.1452000 |
| 2021-09-06 | $0.1525000 | $0.1447000 | $0.1525000 | $0.1361000 |
| 2021-09-07 | $0.1447000 | $0.1176000 | $0.1451000 | $0.1017000 |
| 2021-09-08 | $0.1176000 | $0.1204000 | $0.1235000 | $0.1058000 |
| 2021-09-09 | $0.1204000 | $0.1207000 | $0.1207000 | $0.1203000 |
| 2021-09-10 | $0.1201000 | $0.1148000 | $0.1241000 | $0.1100000 |
| 2021-09-11 | $0.1148000 | $0.1176000 | $0.1224000 | $0.1126000 |
| 2021-09-12 | $0.1176000 | $0.1178000 | $0.1178000 | $0.1176000 |
| 2021-09-13 | $0.1202000 | $0.1142000 | $0.1211000 | $0.1084000 |
| 2021-09-14 | $0.1142000 | $0.1180000 | $0.1209000 | $0.1128000 |
| 2021-09-15 | $0.1180000 | $0.1205000 | $0.1233000 | $0.1166000 |
| 2021-09-16 | $0.1205000 | $0.1175000 | $0.1208000 | $0.1147000 |
| 2021-09-17 | $0.1175000 | $0.1128000 | $0.1180000 | $0.1112000 |
| 2021-09-18 | $0.1128000 | $0.1138000 | $0.1161000 | $0.1114000 |
| 2021-09-19 | $0.1138000 | $0.1121000 | $0.1140000 | $0.1088000 |
| 2021-09-20 | $0.1121000 | $0.0949 | $0.1121000 | $0.0906 |
| 2021-09-21 | $0.0949 | $0.0900 | $0.1032000 | $0.0878 |
| 2021-09-22 | $0.0900 | $0.1070000 | $0.1083000 | $0.0888 |
| 2021-09-23 | $0.1070000 | $0.1064000 | $0.1085000 | $0.1015000 |
| 2021-09-24 | $0.1064000 | $0.1065000 | $0.1065000 | $0.1064000 |
| 2021-09-25 | $0.0982 | $0.1037000 | $0.1110000 | $0.0945 |
| 2021-09-26 | $0.1037000 | $0.0993900 | $0.1073000 | $0.0950 |
| 2021-09-27 | $0.0993900 | $0.0959 | $0.1035000 | $0.0957 |
| 2021-09-28 | $0.0959 | $0.0910 | $0.0978 | $0.0909 |
| 2021-09-29 | $0.0910 | $0.0920 | $0.0967 | $0.0902 |
| 2021-09-30 | $0.0920 | $0.0962 | $0.0962 | $0.0914 |
| 2021-10-01 | $0.0962 | $0.1065000 | $0.1067000 | $0.0944 |
| 2021-10-02 | $0.1065000 | $0.1104000 | $0.1174000 | $0.1032000 |
| 2021-10-03 | $0.1104000 | $0.1112000 | $0.1143000 | $0.1080000 |
| 2021-10-04 | $0.1112000 | $0.1081000 | $0.1123000 | $0.1044000 |
| 2021-10-05 | $0.1081000 | $0.1130000 | $0.1153000 | $0.1071000 |
| 2021-10-06 | $0.1130000 | $0.1124000 | $0.1239000 | $0.1032000 |
| 2021-10-07 | $0.1124000 | $0.1124000 | $0.1146000 | $0.1087000 |
| 2021-10-08 | $0.1126000 | $0.1128000 | $0.1160000 | $0.1117000 |
| 2021-10-09 | $0.1128000 | $0.1144000 | $0.1166000 | $0.1115000 |
| 2021-10-10 | $0.1144000 | $0.1084000 | $0.1194000 | $0.1078000 |
| 2021-10-11 | $0.1084000 | $0.1080000 | $0.1133000 | $0.1051000 |
| 2021-10-12 | $0.1080000 | $0.1069000 | $0.1094000 | $0.1008000 |
| 2021-10-13 | $0.1069000 | $0.1083000 | $0.1092000 | $0.1041000 |
| 2021-10-14 | $0.1083000 | $0.1089000 | $0.1110000 | $0.1073000 |
| 2021-10-15 | $0.1089000 | $0.1089000 | $0.1130000 | $0.1042000 |
| 2021-10-16 | $0.1089000 | $0.1092000 | $0.1158000 | $0.1083000 |
| 2021-10-17 | $0.1092000 | $0.1073000 | $0.1104000 | $0.1035000 |
| 2021-10-18 | $0.1073000 | $0.1058000 | $0.1086000 | $0.1031000 |
| 2021-10-19 | $0.1058000 | $0.1060000 | $0.1102000 | $0.1051000 |
| 2021-10-20 | $0.1060000 | $0.1123000 | $0.1128000 | $0.1053000 |
| 2021-10-21 | $0.1123000 | $0.1092000 | $0.1168000 | $0.1079000 |
| 2021-10-22 | $0.1092000 | $0.1207000 | $0.1278000 | $0.1091000 |
| 2021-10-23 | $0.1207000 | $0.1218000 | $0.1301000 | $0.1185000 |
| 2021-10-24 | $0.1218000 | $0.1189000 | $0.1248000 | $0.1160000 |
| 2021-10-25 | $0.1189000 | $0.1223000 | $0.1245000 | $0.1179000 |
| 2021-10-26 | $0.1221000 | $0.1186000 | $0.1237000 | $0.1169000 |
| 2021-10-27 | $0.1186000 | $0.1057000 | $0.1208000 | $0.1007000 |
| 2021-10-28 | $0.1057000 | $0.1109000 | $0.1134000 | $0.1051000 |
| 2021-10-29 | $0.1109000 | $0.1139000 | $0.1158000 | $0.1103000 |
| 2021-10-30 | $0.1139000 | $0.1156000 | $0.1204000 | $0.1091000 |
| 2021-10-31 | $0.1156000 | $0.1210000 | $0.1588000 | $0.1124000 |
| 2021-11-01 | $0.1210000 | $0.1202000 | $0.1251000 | $0.1151000 |
| 2021-11-02 | $0.1202000 | $0.1279000 | $0.1544000 | $0.1185000 |
| 2021-11-03 | $0.1279000 | $0.1337000 | $0.1382000 | $0.1248000 |
| 2021-11-04 | $0.1337000 | $0.1442000 | $0.1497000 | $0.1312000 |
| 2021-11-05 | $0.1442000 | $0.1361000 | $0.1479000 | $0.1335000 |
| 2021-11-06 | $0.1361000 | $0.1370000 | $0.1400000 | $0.1298000 |
| 2021-11-07 | $0.1370000 | $0.1337000 | $0.1395000 | $0.1334000 |
| 2021-11-08 | $0.1337000 | $0.1364000 | $0.1379000 | $0.1302000 |
| 2021-11-09 | $0.1364000 | $0.1359000 | $0.1416000 | $0.1343000 |
| 2021-11-10 | $0.1359000 | $0.1233000 | $0.1379000 | $0.1173000 |
| 2021-11-11 | $0.1233000 | $0.1272000 | $0.1295000 | $0.1213000 |
| 2021-11-12 | $0.1272000 | $0.1253000 | $0.1298000 | $0.1205000 |
| 2021-11-13 | $0.1253000 | $0.1293000 | $0.1312000 | $0.1241000 |
| 2021-11-14 | $0.1293000 | $0.1301000 | $0.1347000 | $0.1263000 |
| 2021-11-15 | $0.1301000 | $0.1303000 | $0.1303000 | $0.1301000 |
| 2021-11-16 | $0.1263000 | $0.1137000 | $0.1265000 | $0.1069000 |
| 2021-11-17 | $0.1137000 | $0.1161000 | $0.1183000 | $0.1087000 |
| 2021-11-18 | $0.1161000 | $0.1162000 | $0.1475000 | $0.1091000 |
| 2021-11-19 | $0.1162000 | $0.1239000 | $0.1287000 | $0.1135000 |
| 2021-11-20 | $0.1239000 | $0.1233000 | $0.1251000 | $0.1170000 |
| 2021-11-21 | $0.1233000 | $0.1205000 | $0.1245000 | $0.1193000 |
| 2021-11-22 | $0.1205000 | $0.1155000 | $0.1205000 | $0.1130000 |
| 2021-11-23 | $0.1155000 | $0.1154000 | $0.1167000 | $0.1122000 |
| 2021-11-24 | $0.1154000 | $0.1155000 | $0.1155000 | $0.1154000 |
| 2021-11-27 | $0.1034000 | $0.1095000 | $0.1134000 | $0.1029000 |
| 2021-11-28 | $0.1095000 | $0.1094000 | $0.1095000 | $0.1094000 |
| 2021-12-01 | $0.1077000 | $0.1076000 | $0.1119000 | $0.1052000 |
| 2021-12-02 | $0.1076000 | $0.1072000 | $0.1076000 | $0.1072000 |
| 2021-12-03 | $0.1058000 | $0.1050000 | $0.1175000 | $0.1026000 |
| 2021-12-04 | $0.1050000 | $0.0926 | $0.1054000 | $0.0731 |
| 2021-12-05 | $0.0926 | $0.0927 | $0.0927 | $0.0926 |
| 2021-12-06 | $0.0894 | $0.0921 | $0.0929 | $0.0826 |
| 2021-12-07 | $0.0921 | $0.0921 | $0.0921 | $0.0920 |
| 2021-12-08 | $0.0920 | $0.0928 | $0.0949 | $0.0881 |
| 2021-12-09 | $0.0928 | $0.0849 | $0.0936 | $0.0847 |
| 2021-12-10 | $0.0849 | $0.0823 | $0.0888 | $0.0819 |
| 2021-12-11 | $0.0823 | $0.0823 | $0.0823 | $0.0823 |
| 2021-12-13 | $0.0888 | $0.0802 | $0.0892 | $0.0784 |
| 2021-12-14 | $0.0802 | $0.0843 | $0.0847 | $0.0790 |
| 2021-12-15 | $0.0843 | $0.0871 | $0.0878 | $0.0800 |
| 2021-12-16 | $0.0871 | $0.0846 | $0.0882 | $0.0841 |
| 2021-12-17 | $0.0846 | $0.0815 | $0.0862 | $0.0786 |
| 2021-12-18 | $0.0815 | $0.0815 | $0.0815 | $0.0815 |
| 2021-12-20 | $0.0807 | $0.0816 | $0.0830 | $0.0762 |
| 2021-12-21 | $0.0816 | $0.0845 | $0.0857 | $0.0806 |
| 2021-12-22 | $0.0845 | $0.0878 | $0.0899 | $0.0841 |
| 2021-12-23 | $0.0878 | $0.0948 | $0.0987 | $0.0867 |
| 2021-12-24 | $0.0948 | $0.0963 | $0.0999000 | $0.0944 |
| 2021-12-25 | $0.0963 | $0.0968 | $0.0977 | $0.0946 |
| 2021-12-26 | $0.0968 | $0.0982 | $0.0985 | $0.0937 |
| 2021-12-27 | $0.0982 | $0.1117000 | $0.1177000 | $0.0972 |
| 2021-12-28 | $0.1117000 | $0.0955 | $0.1143000 | $0.0943 |
| 2021-12-29 | $0.0955 | $0.0931 | $0.0992000 | $0.0895 |
| 2021-12-30 | $0.0931 | $0.0950 | $0.0987 | $0.0897 |
| 2021-12-31 | $0.0950 | $0.0986 | $0.1065000 | $0.0932 |
| 2022-01-01 | $0.0984 | $0.1073000 | $0.1080000 | $0.0984 |
| 2022-01-02 | $0.1070000 | $0.1019000 | $0.1071000 | $0.1014000 |
| 2022-01-03 | $0.1019000 | $0.1088000 | $0.1091000 | $0.0991100 |
| 2022-01-04 | $0.1088000 | $0.1336000 | $0.1398000 | $0.1087000 |
| 2022-01-05 | $0.1336000 | $0.1185000 | $0.1385000 | $0.1100000 |
| 2022-01-06 | $0.1185000 | $0.1260000 | $0.1301000 | $0.1119000 |
| 2022-01-07 | $0.1260000 | $0.1087000 | $0.1265000 | $0.1077000 |
| 2022-01-08 | $0.1087000 | $0.0957 | $0.1117000 | $0.0936 |
| 2022-01-09 | $0.0957 | $0.0957 | $0.0958 | $0.0956 |
| 2022-01-10 | $0.0984 | $0.0907 | $0.1007000 | $0.0852 |
| 2022-01-11 | $0.0907 | $0.0946 | $0.0954 | $0.0894 |
| 2022-01-12 | $0.0946 | $0.1028000 | $0.1058000 | $0.0936 |
| 2022-01-13 | $0.1028000 | $0.0950 | $0.1036000 | $0.0946 |
| 2022-01-14 | $0.0950 | $0.1020000 | $0.1040000 | $0.0926 |
| 2022-01-15 | $0.1020000 | $0.0983 | $0.1029000 | $0.0976 |
| 2022-01-16 | $0.0983 | $0.0960 | $0.0990000 | $0.0951 |
| 2022-01-17 | $0.0960 | $0.0960 | $0.0960 | $0.0960 |
| 2022-01-19 | $0.0879 | $0.0834 | $0.0888 | $0.0828 |
| 2022-01-20 | $0.0834 | $0.0788 | $0.0891 | $0.0777 |
| 2022-01-21 | $0.0788 | $0.0674 | $0.0798 | $0.0655 |
| 2022-01-22 | $0.0674 | $0.0615 | $0.0688 | $0.0522 |
| 2022-01-23 | $0.0615 | $0.0616 | $0.0616 | $0.0615 |
| 2022-01-24 | $0.0653 | $0.0621 | $0.0656 | $0.0549 |
| 2022-01-25 | $0.0621 | $0.0632 | $0.0653 | $0.0606 |
| 2022-01-26 | $0.0632 | $0.0655 | $0.0710 | $0.0627 |
| 2022-01-27 | $0.0655 | $0.0652 | $0.0655 | $0.0652 |
| 2022-01-29 | $0.0697 | $0.0713 | $0.0745 | $0.0696 |
| 2022-01-30 | $0.0713 | $0.0713 | $0.0713 | $0.0713 |
| 2022-02-01 | $0.0702 | $0.0692 | $0.0710 | $0.0686 |
| 2022-02-02 | $0.0692 | $0.0692 | $0.0692 | $0.0692 |
| 2022-02-04 | $0.0667 | $0.0724 | $0.0727 | $0.0664 |
| 2022-02-05 | $0.0724 | $0.0750 | $0.0769 | $0.0719 |
| 2022-02-06 | $0.0750 | $0.0754 | $0.0769 | $0.0721 |
| 2022-02-07 | $0.0754 | $0.0780 | $0.0793 | $0.0739 |
| 2022-02-08 | $0.0780 | $0.0769 | $0.0808 | $0.0725 |
| 2022-02-09 | $0.0769 | $0.0764 | $0.0773 | $0.0741 |
| 2022-02-10 | $0.0764 | $0.0762 | $0.0764 | $0.0761 |
| 2022-02-11 | $0.0716 | $0.0668 | $0.0742 | $0.0653 |
| 2022-02-12 | $0.0668 | $0.0667 | $0.0668 | $0.0667 |
| 2022-02-13 | $0.0673 | $0.0648 | $0.0682 | $0.0639 |
| 2022-02-14 | $0.0648 | $0.0664 | $0.0670 | $0.0628 |
| 2022-02-15 | $0.0664 | $0.0699 | $0.0703 | $0.0663 |
| 2022-02-16 | $0.0699 | $0.0699 | $0.0699 | $0.0699 |
| 2022-02-22 | $0.0511 | $0.0548 | $0.0550 | $0.0496600 |
| 2022-02-23 | $0.0548 | $0.0548 | $0.0548 | $0.0548 |
| 2022-02-25 | $0.0544 | $0.0587 | $0.0592 | $0.0534 |
| 2022-02-26 | $0.0587 | $0.0587 | $0.0587 | $0.0587 |
| 2022-02-28 | $0.0559 | $0.0628 | $0.0629 | $0.0551 |
| 2022-03-01 | $0.0628 | $0.0628 | $0.0628 | $0.0628 |
| 2022-06-23 | $0.0212000 | $0.0234000 | $0.0237000 | $0.0212000 |
| 2022-06-24 | $0.0234000 | $0.0242000 | $0.0246900 | $0.0233000 |
| 2022-06-25 | $0.0242000 | $0.0242000 | $0.0242000 | $0.0242000 |
| 2022-06-27 | $0.0250000 | $0.0252000 | $0.0272000 | $0.0247000 |
| 2022-06-28 | $0.0252000 | $0.0252000 | $0.0252000 | $0.0252000 |
| 2022-07-07 | $0.0235000 | $0.0245000 | $0.0250800 | $0.0234000 |
| 2022-07-08 | $0.0245000 | $0.0243000 | $0.0256900 | $0.0240000 |
| 2022-07-09 | $0.0244000 | $0.0244100 | $0.0244100 | $0.0243900 |
| 2022-07-10 | $0.0246000 | $0.0231000 | $0.0246000 | $0.0230000 |
| 2022-07-11 | $0.0231000 | $0.0221700 | $0.0251000 | $0.0217800 |
| 2022-07-12 | $0.0221700 | $0.0211000 | $0.0224000 | $0.0211000 |
| 2022-07-13 | $0.0211000 | $0.0218100 | $0.0225700 | $0.0205700 |
| 2022-07-14 | $0.0218100 | $0.0220000 | $0.0221900 | $0.0209000 |
| 2022-07-15 | $0.0220000 | $0.0224000 | $0.0230000 | $0.0218000 |
| 2022-07-16 | $0.0224000 | $0.0229000 | $0.0231000 | $0.0219000 |
| 2022-07-17 | $0.0229000 | $0.0236000 | $0.0244900 | $0.0227000 |
| 2022-07-18 | $0.0236000 | $0.0280000 | $0.0389300 | $0.0236000 |
| 2022-07-19 | $0.0280000 | $0.0278900 | $0.0284000 | $0.0266000 |
| 2022-07-20 | $0.0278900 | $0.0277200 | $0.0300900 | $0.0271900 |
| 2022-07-21 | $0.0277200 | $0.0277100 | $0.0277200 | $0.0277100 |
| 2022-07-22 | $0.0281000 | $0.0265000 | $0.0288300 | $0.0264100 |
| 2022-07-23 | $0.0267700 | $0.0267700 | $0.0267700 | $0.0267600 |
| 2022-07-24 | $0.0266100 | $0.0267200 | $0.0282500 | $0.0264000 |
| 2022-07-25 | $0.0267200 | $0.0250800 | $0.0268000 | $0.0250600 |
| 2022-07-26 | $0.0250800 | $0.0246100 | $0.0264000 | $0.0236000 |
| 2022-07-27 | $0.0244500 | $0.0244500 | $0.0244600 | $0.0244400 |
| 2022-07-28 | $0.0274100 | $0.0331000 | $0.0366800 | $0.0272000 |
| 2022-07-29 | $0.0331000 | $0.0383100 | $0.0428900 | $0.0324000 |
| 2022-07-30 | $0.0383100 | $0.0420300 | $0.0466700 | $0.0361100 |
| 2022-07-31 | $0.0420300 | $0.0373000 | $0.0421200 | $0.0371700 |
| 2022-08-01 | $0.0373000 | $0.0374000 | $0.0374000 | $0.0373000 |
| 2022-08-02 | $0.0387000 | $0.0359000 | $0.0394500 | $0.0350000 |
| 2022-08-03 | $0.0359000 | $0.0360300 | $0.0382000 | $0.0351000 |
| 2022-08-04 | $0.0360300 | $0.0353100 | $0.0374600 | $0.0347000 |
| 2022-08-05 | $0.0353100 | $0.0393900 | $0.0401300 | $0.0351200 |
| 2022-08-06 | $0.0393900 | $0.0381300 | $0.0396100 | $0.0377200 |
| 2022-08-07 | $0.0381300 | $0.0395100 | $0.0401800 | $0.0372100 |
| 2022-08-08 | $0.0395100 | $0.0383900 | $0.0403700 | $0.0375500 |
| 2022-08-09 | $0.0383900 | $0.0357000 | $0.0384900 | $0.0347900 |
| 2022-08-10 | $0.0357000 | $0.0371000 | $0.0377000 | $0.0347000 |
| 2022-08-11 | $0.0371000 | $0.0401000 | $0.0423600 | $0.0370100 |
| 2022-08-12 | $0.0401000 | $0.0399000 | $0.0404000 | $0.0382200 |
| 2022-08-13 | $0.0399000 | $0.0387000 | $0.0405000 | $0.0386000 |
| 2022-08-14 | $0.0387000 | $0.0368000 | $0.0399000 | $0.0365000 |
| 2022-08-15 | $0.0368000 | $0.0369000 | $0.0385400 | $0.0359800 |
| 2022-08-16 | $0.0369000 | $0.0360000 | $0.0372000 | $0.0357000 |
| 2022-08-17 | $0.0360000 | $0.0344600 | $0.0374000 | $0.0335000 |
| 2022-08-18 | $0.0344600 | $0.0324300 | $0.0350000 | $0.0323100 |
| 2022-08-19 | $0.0324300 | $0.0298900 | $0.0324300 | $0.0293900 |
| 2022-08-20 | $0.0298900 | $0.0293800 | $0.0312800 | $0.0285000 |
| 2022-08-21 | $0.0293800 | $0.0320000 | $0.0322800 | $0.0293000 |
| 2022-08-22 | $0.0320000 | $0.0306100 | $0.0320000 | $0.0295000 |
| 2022-08-23 | $0.0306100 | $0.0318000 | $0.0319700 | $0.0297800 |
| 2022-08-24 | $0.0318000 | $0.0321000 | $0.0334900 | $0.0308500 |
| 2022-08-25 | $0.0321000 | $0.0332000 | $0.0336000 | $0.0321000 |
| 2022-08-26 | $0.0332000 | $0.0294600 | $0.0336900 | $0.0294600 |
| 2022-08-27 | $0.0294600 | $0.0287000 | $0.0297000 | $0.0284900 |
| 2022-08-28 | $0.0287000 | $0.0272200 | $0.0294000 | $0.0272200 |
| 2022-08-29 | $0.0272200 | $0.0294900 | $0.0301000 | $0.0269000 |
| 2022-08-30 | $0.0294900 | $0.0287000 | $0.0304400 | $0.0280900 |
| 2022-08-31 | $0.0287000 | $0.0284100 | $0.0300100 | $0.0284000 |
| 2022-09-01 | $0.0284100 | $0.0288000 | $0.0288000 | $0.0278000 |
| 2022-09-02 | $0.0288000 | $0.0284000 | $0.0292900 | $0.0280000 |
| 2022-09-03 | $0.0283400 | $0.0283400 | $0.0283400 | $0.0283400 |
| 2022-09-04 | $0.0288900 | $0.0345900 | $0.0376000 | $0.0287000 |
| 2022-09-05 | $0.0345900 | $0.0383000 | $0.0392800 | $0.0319000 |
| 2022-09-06 | $0.0383000 | $0.0369200 | $0.0422900 | $0.0363000 |
| 2022-09-07 | $0.0369200 | $0.0367100 | $0.0384700 | $0.0349000 |
| 2022-09-08 | $0.0367100 | $0.0367000 | $0.0382900 | $0.0349000 |
| 2022-09-09 | $0.0367000 | $0.0561 | $0.0624 | $0.0365000 |
| 2022-09-10 | $0.0561 | $0.0573 | $0.0597 | $0.0498400 |
| 2022-09-11 | $0.0573 | $0.0515 | $0.0574 | $0.0504 |
| 2022-09-12 | $0.0515 | $0.0678 | $0.0733 | $0.0508 |
| 2022-09-13 | $0.0678 | $0.0601 | $0.0687 | $0.0570 |
| 2022-09-14 | $0.0601 | $0.0707 | $0.0771 | $0.0598 |
| 2022-09-15 | $0.0707 | $0.0553 | $0.0707 | $0.0544 |
| 2022-09-16 | $0.0553 | $0.0506 | $0.0571 | $0.0482800 |
| 2022-09-17 | $0.0506 | $0.0486100 | $0.0532 | $0.0462900 |
| 2022-09-18 | $0.0486100 | $0.0410000 | $0.0502 | $0.0407000 |
| 2022-09-19 | $0.0410000 | $0.0419000 | $0.0433700 | $0.0399000 |
| 2022-09-20 | $0.0419000 | $0.0392000 | $0.0423900 | $0.0377400 |
| 2022-09-21 | $0.0392000 | $0.0383000 | $0.0421900 | $0.0364200 |
| 2022-09-22 | $0.0383000 | $0.0401000 | $0.0418000 | $0.0383000 |
| 2022-09-23 | $0.0401000 | $0.0391000 | $0.0421900 | $0.0373000 |
| 2022-09-24 | $0.0391000 | $0.0406000 | $0.0412900 | $0.0382000 |
| 2022-09-25 | $0.0406000 | $0.0377000 | $0.0418000 | $0.0371000 |
| 2022-09-26 | $0.0377000 | $0.0374000 | $0.0401000 | $0.0363000 |
| 2022-09-27 | $0.0374000 | $0.0364000 | $0.0390000 | $0.0358000 |
| 2022-09-28 | $0.0364000 | $0.0357000 | $0.0368000 | $0.0345000 |
| 2022-09-29 | $0.0357000 | $0.0361000 | $0.0382000 | $0.0350000 |
| 2022-09-30 | $0.0361000 | $0.0361000 | $0.0361000 | $0.0361000 |
| 2022-10-01 | $0.0354000 | $0.0360000 | $0.0368900 | $0.0354000 |
| 2022-10-02 | $0.0360000 | $0.0343000 | $0.0360000 | $0.0342000 |
| 2022-10-03 | $0.0343000 | $0.0357000 | $0.0357000 | $0.0337000 |
| 2022-10-04 | $0.0357000 | $0.0357000 | $0.0360000 | $0.0352000 |
| 2022-10-05 | $0.0357000 | $0.0346000 | $0.0357000 | $0.0342000 |
| 2022-10-06 | $0.0346000 | $0.0362800 | $0.0378000 | $0.0346000 |
| 2022-10-07 | $0.0362800 | $0.0360000 | $0.0373000 | $0.0353000 |
| 2022-10-08 | $0.0360000 | $0.0352000 | $0.0363000 | $0.0348000 |
| 2022-10-09 | $0.0352000 | $0.0358000 | $0.0360000 | $0.0351000 |
| 2022-10-10 | $0.0358000 | $0.0337200 | $0.0361000 | $0.0334600 |
| 2022-10-11 | $0.0337200 | $0.0323000 | $0.0337200 | $0.0314900 |
| 2022-10-12 | $0.0323000 | $0.0325900 | $0.0332900 | $0.0322000 |
| 2022-10-13 | $0.0325900 | $0.0312000 | $0.0327000 | $0.0286600 |
| 2022-10-14 | $0.0312000 | $0.0312000 | $0.0312000 | $0.0312000 |
| 2022-10-15 | $0.0307000 | $0.0302100 | $0.0309000 | $0.0300100 |
| 2022-10-16 | $0.0302100 | $0.0310000 | $0.0311000 | $0.0302100 |
| 2022-10-17 | $0.0310000 | $0.0315000 | $0.0316000 | $0.0306000 |
| 2022-10-18 | $0.0315000 | $0.0330000 | $0.0330900 | $0.0306200 |
| 2022-10-19 | $0.0330000 | $0.0301000 | $0.0330000 | $0.0296200 |
| 2022-10-20 | $0.0301000 | $0.0319000 | $0.0326000 | $0.0297000 |
| 2022-10-21 | $0.0319000 | $0.0312900 | $0.0320000 | $0.0299000 |
| 2022-10-22 | $0.0310500 | $0.0310600 | $0.0310600 | $0.0310500 |
| 2022-10-23 | $0.0316000 | $0.0318000 | $0.0320000 | $0.0308000 |
| 2022-10-24 | $0.0318000 | $0.0304000 | $0.0320900 | $0.0300000 |
| 2022-10-25 | $0.0304000 | $0.0307000 | $0.0315800 | $0.0300000 |
| 2022-10-26 | $0.0307000 | $0.0313100 | $0.0320000 | $0.0307000 |
| 2022-10-27 | $0.0313100 | $0.0310000 | $0.0329000 | $0.0307800 |
| 2022-10-28 | $0.0310500 | $0.0310500 | $0.0310600 | $0.0310500 |
| 2022-10-29 | $0.0313000 | $0.0320000 | $0.0326000 | $0.0313000 |
| 2022-10-30 | $0.0320000 | $0.0319000 | $0.0340700 | $0.0312200 |
| 2022-10-31 | $0.0319000 | $0.0315800 | $0.0323000 | $0.0310300 |
| 2022-11-01 | $0.0315800 | $0.0311000 | $0.0319000 | $0.0310000 |
| 2022-11-02 | $0.0311000 | $0.0295000 | $0.0313000 | $0.0290200 |
| 2022-11-03 | $0.0296200 | $0.0296200 | $0.0296200 | $0.0296200 |
| 2022-11-04 | $0.0302900 | $0.0322000 | $0.0323000 | $0.0300000 |
| 2022-11-05 | $0.0322000 | $0.0320000 | $0.0333900 | $0.0316100 |
| 2022-11-06 | $0.0317400 | $0.0317400 | $0.0317400 | $0.0317300 |
| 2022-12-08 | $0.0214000 | $0.0221000 | $0.0240900 | $0.0213000 |
| 2022-12-09 | $0.0221000 | $0.0218000 | $0.0224000 | $0.0209800 |
| 2022-12-10 | $0.0218000 | $0.0220000 | $0.0222000 | $0.0218000 |
| 2022-12-11 | $0.0220000 | $0.0216000 | $0.0222000 | $0.0216000 |
| 2022-12-12 | $0.0216000 | $0.0217000 | $0.0219000 | $0.0211000 |
| 2022-12-13 | $0.0217000 | $0.0220000 | $0.0221000 | $0.0208000 |
| 2022-12-14 | $0.0220400 | $0.0220300 | $0.0220400 | $0.0220300 |
| 2022-12-17 | $0.0193000 | $0.0199000 | $0.0200300 | $0.0186000 |
| 2022-12-18 | $0.0199700 | $0.0199700 | $0.0199700 | $0.0199700 |
| 2022-12-19 | $0.0199000 | $0.0190000 | $0.0202000 | $0.0188000 |
| 2022-12-20 | $0.0192400 | $0.0192300 | $0.0192400 | $0.0192300 |
| 2023-01-03 | $0.0193000 | $0.0192000 | $0.0194000 | $0.0189000 |
| 2023-01-04 | $0.0192000 | $0.0198000 | $0.0202000 | $0.0192000 |
| 2023-01-05 | $0.0200500 | $0.0200500 | $0.0200500 | $0.0200500 |
| 2023-01-10 | $0.0214000 | $0.0216000 | $0.0220000 | $0.0207800 |
| 2023-01-11 | $0.0216300 | $0.0216300 | $0.0216300 | $0.0216300 |
| 2023-01-20 | $0.0260800 | $0.0300000 | $0.0312900 | $0.0252000 |
| 2023-01-21 | $0.0300000 | $0.0288000 | $0.0308800 | $0.0287000 |
| 2023-01-22 | $0.0288000 | $0.0288000 | $0.0288000 | $0.0288000 |
| 2023-01-26 | $0.0292000 | $0.0298000 | $0.0315000 | $0.0284000 |
| 2023-01-27 | $0.0298000 | $0.0297500 | $0.0298000 | $0.0297500 |
| 2023-01-31 | $0.0280000 | $0.0283000 | $0.0286100 | $0.0277000 |
| 2023-02-01 | $0.0282200 | $0.0282200 | $0.0282300 | $0.0282200 |
| 2023-02-09 | $0.0313800 | $0.0286900 | $0.0333200 | $0.0282300 |
| 2023-02-10 | $0.0286900 | $0.0287000 | $0.0287000 | $0.0286900 |
| 2023-02-14 | $0.0281000 | $0.0296000 | $0.0298000 | $0.0275700 |
| 2023-02-15 | $0.0297600 | $0.0297500 | $0.0297600 | $0.0297500 |
| 2023-02-18 | $0.0315000 | $0.0314000 | $0.0319100 | $0.0311000 |
| 2023-02-19 | $0.0315400 | $0.0315300 | $0.0315400 | $0.0315300 |
| 2023-02-23 | $0.0337000 | $0.0347000 | $0.0379900 | $0.0335900 |
| 2023-02-24 | $0.0347000 | $0.0347000 | $0.0347000 | $0.0347000 |
| 2023-02-25 | $0.0320000 | $0.0308000 | $0.0324600 | $0.0297000 |
| 2023-02-26 | $0.0308100 | $0.0308100 | $0.0308100 | $0.0308100 |
| 2023-03-03 | $0.0296000 | $0.0271000 | $0.0296000 | $0.0263200 |
| 2023-03-04 | $0.0275000 | $0.0274900 | $0.0275000 | $0.0274900 |
| 2023-03-14 | $0.0257000 | $0.0282600 | $0.0291900 | $0.0251000 |
| 2023-03-15 | $0.0282600 | $0.0254900 | $0.0285700 | $0.0251400 |
| 2023-03-16 | $0.0254900 | $0.0257000 | $0.0266000 | $0.0253300 |
| 2023-03-17 | $0.0258000 | $0.0258000 | $0.0258000 | $0.0258000 |
| 2023-03-20 | $0.0276500 | $0.0265000 | $0.0282000 | $0.0263800 |
| 2023-03-21 | $0.0264200 | $0.0264200 | $0.0264300 | $0.0264100 |
| 2023-03-22 | $0.0275000 | $0.0259000 | $0.0278000 | $0.0250000 |
| 2023-03-23 | $0.0259000 | $0.0269000 | $0.0269000 | $0.0255000 |
| 2023-03-24 | $0.0266400 | $0.0266500 | $0.0266500 | $0.0266400 |
| 2023-03-31 | $0.0257000 | $0.0257200 | $0.0259000 | $0.0239600 |
| 2023-04-01 | $0.0259100 | $0.0262100 | $0.0262100 | $0.0259100 |
| 2023-04-03 | $0.0254800 | $0.0255100 | $0.0263700 | $0.0243300 |
| 2023-04-04 | $0.0255100 | $0.0267600 | $0.0285000 | $0.0232600 |
| 2023-04-05 | $0.0267600 | $0.0263500 | $0.0279200 | $0.0255900 |
| 2023-04-06 | $0.0267700 | $0.0267700 | $0.0267700 | $0.0267700 |
| 2023-04-07 | $0.0258600 | $0.0230100 | $0.0260800 | $0.0210700 |
| 2023-04-08 | $0.0230100 | $0.0255000 | $0.0258800 | $0.0199300 |
| 2023-04-09 | $0.0257200 | $0.0257200 | $0.0257200 | $0.0257100 |
| 2023-04-12 | $0.0259000 | $0.0260500 | $0.0262000 | $0.0233500 |
| 2023-04-13 | $0.0260200 | $0.0260200 | $0.0260200 | $0.0260200 |
| 모집통화 | 거래소 |
|---|---|
| RVN/BTC | ataix |
| RVN/ETH | ataix |
| RVN/USDT | ataix |
| RVN/EUR | bcbitcoin |
| RVN/GBP | bcbitcoin |
| RVN/USDT | bibox |
| RVN/BNB | binance |
| RVN/BTC | binance |
| RVN/BUSD | binance |
| RVN/TRY | binance |
| RVN/USDT | binance |
| RVN/USD | binanceusa |
| RVN/BTC | bitforex |
| RVN/BTC | bitmax |
| RVN/USDT | bitmax |
| RVN/BTC | bittrex |
| RVN/USD | bittrex |
| RVN/USDT | bittrex |
| RVN/USDT | bkex |
| RVN/BTC | chaoex |
| RVN/BTC | coinall |
| RVN/BCH | coinex |
| RVN/BTC | coinex |
| RVN/USDT | coinex |
| RVN/BTC | cryptopia |
| RVN/DOGE | cryptopia |
| RVN/LTC | cryptopia |
| RVN/BTC | digifinex |
| RVN/USDT | digifinex |
| RVN/BTC | extstock |
| RVN/EUR | extstock |
| RVN/USD | extstock |
| RVN/USDT | gateio |
| RVN/BTC | graviex |
| RVN/BTC | hitbtc |
| RVN/BTC | huobikorea |
| RVN/HT | huobikorea |
| RVN/KRW | huobikorea |
| RVN/USDT | huobikorea |
| RVN/BTC | huobipro |
| RVN/HT | huobipro |
| RVN/USDT | huobipro |
| RVN/IDR | indodax |
| RVN/BTC | livecoin |
| RVN/USD | livecoin |
| RVN/BTC | okex |
| RVN/USDT | okex |
| RVN/TRY | paribu |
| RVN/KRW | probit |
| RVN/USDT | probit |
| RVN/BTC | safecoin |
| RVN/SAFE | safecoin |
| RVN/BTC | tradesatoshi |
| RVN/DOGE | tradesatoshi |
| RVN/ETH | tradesatoshi |
| RVN/LTC | tradesatoshi |
| RVN/USDT | tradesatoshi |
| RVN/BTC | upbit |
| RVN/USDT | upbit |
설명
설명
The Raven Coin is based on the X16R algorithm and was designed to be focused on the transfer of assets within the blockchain.
Ravencoin (RVN) News
