Ravencoin(RVN)Hoy
$0.01358
hace 1 años
$0.016847
hace 2 años
$0.014146
hace 3 años
$0.051715
hace 4 años
$0.117702
hace 5 años
$0.017247
hace 6 años
$0.030201
hace 7 años
$0.016080
Ravencoin Historial de precios
(RVN)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.013577 | $0.01361 | $0.01325 | $0.013338 | $9.496M |
2025-09-10 | $0.013264 | $0.01368 | $0.01321 | $0.013579 | $7.516M |
2025-09-09 | $0.013221 | $0.01372 | $0.01311 | $0.013277 | $12.783M |
2025-09-08 | $0.012940 | $0.01329 | $0.01282 | $0.013227 | $7.338M |
2025-09-07 | $0.012822 | $0.01305 | $0.01275 | $0.012942 | $4.693M |
2025-09-06 | $0.012922 | $0.01308 | $0.01281 | $0.012823 | $4.118M |
2025-09-05 | $0.012738 | $0.01317 | $0.0126 | $0.012921 | $7.676M |
2025-09-04 | $0.013156 | $0.01322 | $0.01268 | $0.012741 | $7.520M |
2025-09-03 | $0.012931 | $0.01323 | $0.01293 | $0.013161 | $6.572M |
2025-09-02 | $0.012933 | $0.01321 | $0.01262 | $0.012911 | $8.266M |
2025-09-01 | $0.013232 | $0.01346 | $0.01288 | $0.012942 | $10.221M |
2025-08-31 | $0.013397 | $0.01349 | $0.01316 | $0.013240 | $5.409M |
2025-08-30 | $0.013269 | $0.01354 | $0.01305 | $0.013398 | $7.956M |
2025-08-29 | $0.013767 | $0.01386 | $0.01311 | $0.013239 | $10.660M |
2025-08-28 | $0.013544 | $0.01395 | $0.01333 | $0.013800 | $13.253M |
2025-08-27 | $0.013311 | $0.01364 | $0.01323 | $0.013558 | $8.793M |
2025-08-26 | $0.013429 | $0.01344 | $0.01264 | $0.013309 | $11.808M |
2025-08-25 | $0.013732 | $0.01433 | $0.01321 | $0.01337 | $460.753K |
2025-08-24 | $0.013967 | $0.01427 | $0.01359 | $0.013719 | $7.998M |
2025-08-23 | $0.013816 | $0.01465 | $0.01392 | $0.013957 | $20.378M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Ravencoin(RVN)
