CCC - CoinMarketCap • USD
Ravencoin USD (RVN-USD)
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 1, 2022 | 0.022058 | 0.023610 | 0.017907 | 0.018500 | 0.018500 | 219,344,494 |
Nov 1, 2022 | 0.031507 | 0.033450 | 0.019058 | 0.022059 | 0.022059 | 500,797,162 |
Oct 1, 2022 | 0.035454 | 0.037606 | 0.028891 | 0.031504 | 0.031504 | 732,807,344 |
Sep 1, 2022 | 0.028561 | 0.075294 | 0.027814 | 0.035448 | 0.035448 | 4,106,398,045 |
Aug 1, 2022 | 0.037126 | 0.041931 | 0.027012 | 0.028547 | 0.028547 | 746,945,294 |
Jul 1, 2022 | 0.023022 | 0.042381 | 0.020331 | 0.037156 | 0.037156 | 713,053,897 |
Jun 1, 2022 | 0.029685 | 0.030007 | 0.017283 | 0.022977 | 0.022977 | 444,938,921 |
May 1, 2022 | 0.042044 | 0.048934 | 0.020275 | 0.029686 | 0.029686 | 668,225,631 |
Related Tickers
BTC-USD Bitcoin USD
64,322.89
-4.00%
ETH-USD Ethereum USD
3,154.41
-3.53%
USDT-USD Tether USDt USD
1.00
-0.03%
BNB-USD BNB USD
606.40
-0.16%
SOL-USD Solana USD
147.35
-7.43%
USDC-USD USD Coin USD
1.00
-0.00%
STETH-USD Lido Staked ETH USD
3,149.90
-3.61%
XRP-USD XRP USD
0.53
-4.31%
DOGE-USD Dogecoin USD
0.15
-7.41%
TON11419-USD Toncoin USD
5.52
-5.91%
ADA-USD Cardano USD
0.47
-6.26%
SHIB-USD Shiba Inu USD
0.00
-8.28%
AVAX-USD Avalanche USD
36.21
-8.95%
WTRX-USD Wrapped TRON USD
0.11
+0.86%
DOT-USD Polkadot USD
6.95
-6.08%
WBTC-USD Wrapped Bitcoin USD
64,309.22
-3.97%
TRX-USD TRON USD
0.11
+0.36%
BCH-USD Bitcoin Cash USD
479.11
-6.21%
LINK-USD Chainlink USD
14.67
-5.32%
NEAR-USD NEAR Protocol USD
6.84
-2.17%
MATIC-USD Polygon USD
0.71
-6.71%
ICP-USD Internet Computer USD
13.74
-7.62%
LTC-USD Litecoin USD
83.62
-3.10%
DAI-USD Dai USD
1.00
-0.00%
LEO-USD UNUS SED LEO USD
5.77
+0.18%
UNI7083-USD Uniswap USD
7.72
-5.27%
VETH-USD Venus ETH USD
2,239.58
+63.06%
FDUSD-USD First Digital USD USD
1.00
-0.07%
WHBAR-USD Wrapped HBAR USD
0.12
-30.19%
HBAR-USD Hedera USD
0.11
-34.78%
STX4847-USD Stacks USD
2.76
-4.67%
APT21794-USD Aptos USD
9.03
-8.73%
ETC-USD Ethereum Classic USD
26.23
-7.72%
MNT27075-USD Mantle USD
1.11
-5.13%
BTCB-USD Bitcoin BEP2 USD
64,322.11
-3.76%
CRO-USD Cronos USD
0.13
-5.54%
ATOM-USD Cosmos USD
8.45
-4.34%
XLM-USD Stellar USD
0.11
-4.75%
OKB-USD OKB USD
54.38
-2.00%
FIL-USD Filecoin USD
5.99
-7.23%
RNDR-USD Render USD
8.44
-7.88%
EZETH-USD Renzo Restaked ETH USD
3,084.72
-3.58%
PLC-USD PLATINCOIN USD
643.63
+2,394.33%
IMX10603-USD Immutable USD
2.20
-7.62%
PEPE24478-USD Pepe USD
0.00
-10.96%
TAO22974-USD Bittensor USD
449.58
-9.81%
ARB11841-USD Arbitrum USD
1.11
-7.47%
WBETH-USD Wrapped Beacon ETH USD
3,268.35
-3.44%
WIF-USD dogwifhat USD
2.89
-14.19%
VET-USD VeChain USD
0.04
-8.19%
KAS-USD Kaspa USD
0.12
-8.03%
MKR-USD Maker USD
2,840.66
-4.10%
GRT6719-USD The Graph USD
0.27
-10.17%
OP-USD Optimism USD
2.41
-6.52%
WEETH-USD Wrapped eETH USD
3,260.93
-3.57%
INJ-USD Injective USD
26.45
-7.77%
USDE29470-USD Ethena USDe USD
1.00
-0.07%
THETA-USD Theta Network USD
2.32
-4.95%
XMR-USD Monero USD
118.14
-3.18%
AR-USD Arweave USD
32.30
-4.43%
CORE23254-USD Core USD
2.33
-9.36%
FTM-USD Fantom USD
0.73
-4.45%
TIA22861-USD Celestia USD
10.90
-9.69%
FET-USD Fetch.ai USD
2.27
-8.98%
RETH-USD Rocket Pool ETH USD
3,479.32
-3.08%
RUNE-USD THORChain USD
5.37
-8.32%
FLOKI-USD FLOKI USD
0.00
-8.99%
LDO-USD Lido DAO USD
1.99
-7.60%
BGB-USD Bitget Token USD
1.19
-3.04%
SEI-USD Sei USD
0.60
-8.36%
ALGO-USD Algorand USD
0.20
-8.82%
SUI20947-USD Sui USD
1.24
-7.55%
ZBU-USD Zeebu USD
4.76
-0.09%
BONK-USD Bonk USD
0.00
-13.74%
PENDLE-USD Pendle USD
6.09
-5.16%
BEAM28298-USD Beam USD
0.03
-11.34%
JUP29210-USD Jupiter USD
1.06
-12.70%
GALA-USD Gala USD
0.05
-11.06%
FLOW-USD Flow USD
0.93
-5.55%
AAVE-USD Aave USD
89.88
-7.27%
BSV-USD Bitcoin SV USD
67.41
-6.79%
QNT-USD Quant USD
107.22
-7.17%
NEO-USD Neo USD
17.95
-4.64%
ENA-USD Ethena USD
0.86
-10.67%
BTT-USD BitTorrent(New) USD
0.00
-6.06%
AGIX-USD SingularityNET USD
0.94
-8.50%
FLR-USD Flare USD
0.03
-5.72%
AKT-USD Akash Network USD
5.00
-5.43%
ONDO-USD Ondo USD
0.82
-5.05%
EGLD-USD MultiversX USD
41.60
-7.61%
VBNB-USD Venus BNB USD
12.87
+24.28%
AXS-USD Axie Infinity USD
7.40
-6.44%
CHZ-USD Chiliz USD
0.12
-6.41%
SAND-USD The Sandbox USD
0.46
-7.79%
DYDX-USD dYdX (Native) USD
2.18
-9.19%
RON14101-USD Ronin USD
3.21
-6.22%
EOS-USD EOS USD
0.90
+4.64%
XEC-USD eCash USD
0.00
-8.10%
XTZ-USD Tezos USD
1.01
-7.05%
W-USD Wormhole USD
0.55
-10.21%