What historical data is shown for RVN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ravencoin (RVN) Historical Data
RVN
Layer-1
Ravencoin Historical Price Information — Daily RVN Open, High, Low, Close & Volume
$0.00203
-4.69% 1D
Recently Viewed
1H+0.00%
1D-4.69%
1W-34.09%
1M-27.24%
Ravencoin (RVN) has 90 days of daily open, high, low and close on file. Over that window RVN ranged $0.002612 to $0.004233, closed at $0.002834 and is down 32.7% across the window.
Ravencoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.004233
Window low
$0.002612
First → last
-32.65%
Latest close
$0.002834
vs live
-28.37%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RVN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002612 | $0.0030 | $0.002612 | $0.002834 | +8.50% | $43,435 | $46.65M |
| Sep 15, 2026 | $0.003007 | $0.003489 | $0.002503 | $0.002612 | -13.14% | $54,933 | $42.99M |
| Sep 14, 2026 | $0.003058 | $0.003336 | $0.002961 | $0.003007 | -1.67% | $54,501 | $49.50M |
| Sep 13, 2026 | $0.003065 | $0.003345 | $0.002646 | $0.003058 | -0.23% | $53,443 | $50.34M |
| Sep 12, 2026 | $0.002988 | $0.003128 | $0.00291 | $0.003065 | +2.58% | $53,617 | $50.45M |
| Sep 11, 2026 | $0.002937 | $0.0035 | $0.002771 | $0.002988 | +1.74% | $54,268 | $49.18M |
| Sep 10, 2026 | $0.00363 | $0.003632 | $0.0025 | $0.002937 | -19.09% | $92,577 | $48.34M |
| Sep 9, 2026 | $0.003439 | $0.003633 | $0.003294 | $0.00363 | +5.55% | $62,626 | $59.75M |
| Sep 8, 2026 | $0.003414 | $0.003474 | $0.003379 | $0.003439 | +0.73% | $54,328 | $56.61M |
| Sep 7, 2026 | $0.00344 | $0.003597 | $0.003363 | $0.003414 | -0.76% | $53,681 | $56.19M |
| Sep 6, 2026 | $0.003372 | $0.00366 | $0.003365 | $0.00344 | +2.02% | $54,435 | $56.62M |
| Sep 5, 2026 | $0.003421 | $0.003424 | $0.003265 | $0.003372 | -1.43% | $57,390 | $55.50M |
| Sep 4, 2026 | $0.003582 | $0.003648 | $0.0034 | $0.003421 | -4.49% | $53,372 | $56.31M |
| Sep 3, 2026 | $0.0037 | $0.0037 | $0.00354 | $0.003582 | -3.19% | $54,993 | $58.96M |
| Sep 2, 2026 | $0.003599 | $0.003771 | $0.003551 | $0.0037 | +2.81% | $55,798 | $60.90M |
| Sep 1, 2026 | $0.003434 | $0.003612 | $0.003396 | $0.003599 | +4.80% | $53,310 | $59.24M |
| Aug 31, 2026 | $0.003718 | $0.003729 | $0.0034 | $0.003434 | -7.64% | $54,814 | $56.52M |
| Aug 30, 2026 | $0.003571 | $0.003881 | $0.003561 | $0.003718 | +4.12% | $55,948 | $61.20M |
| Aug 29, 2026 | $0.00363 | $0.003662 | $0.00356 | $0.003571 | -1.63% | $54,490 | $58.78M |
| Aug 28, 2026 | $0.003532 | $0.00395 | $0.003379 | $0.00363 | +2.77% | $57,662 | $59.75M |
| Aug 27, 2026 | $0.003427 | $0.003638 | $0.00334 | $0.003532 | +3.06% | $56,608 | $58.14M |
| Aug 26, 2026 | $0.00334 | $0.003608 | $0.003334 | $0.003427 | +2.60% | $54,559 | $56.41M |
| Aug 25, 2026 | $0.003621 | $0.003728 | $0.003277 | $0.00334 | -7.76% | $56,842 | $54.98M |
| Aug 24, 2026 | $0.003945 | $0.003986 | $0.003601 | $0.003621 | -8.21% | $57,169 | $59.60M |
| Aug 23, 2026 | $0.003707 | $0.00417 | $0.003696 | $0.003945 | +6.42% | $58,090 | $64.94M |
| Aug 22, 2026 | $0.003688 | $0.0042 | $0.003587 | $0.003707 | +0.52% | $64,024 | $61.02M |
| Aug 21, 2026 | $0.003165 | $0.003908 | $0.00316 | $0.003688 | +16.52% | $60,462 | $60.70M |
| Aug 20, 2026 | $0.003054 | $0.003253 | $0.002934 | $0.003165 | +3.63% | $60,778 | $52.10M |
| Aug 19, 2026 | $0.002923 | $0.003219 | $0.00289 | $0.003054 | +4.48% | $55,560 | $50.27M |
| Aug 18, 2026 | $0.00325 | $0.003252 | $0.00275 | $0.002923 | -10.06% | $57,795 | $48.11M |
| Aug 17, 2026 | $0.003012 | $0.0056 | $0.00291 | $0.00325 | +7.90% | $60,002 | $53.50M |
| Aug 16, 2026 | $0.002882 | $0.003136 | $0.002749 | $0.003012 | +4.51% | $56,045 | $49.58M |
| Aug 15, 2026 | $0.002675 | $0.003009 | $0.002653 | $0.002882 | +7.74% | $55,177 | $47.44M |
| Aug 14, 2026 | $0.002659 | $0.0032 | $0.0026 | $0.002675 | +0.60% | $66,979 | $44.03M |
| Aug 13, 2026 | $0.002626 | $0.00272 | $0.002625 | $0.002659 | +1.26% | $58,625 | $43.77M |
| Aug 12, 2026 | $0.00295 | $0.0032 | $0.002598 | $0.002626 | -10.98% | $56,606 | $43.22M |
| Aug 11, 2026 | $0.003544 | $0.003554 | $0.002759 | $0.00295 | -16.76% | $69,300 | $48.56M |
| Aug 10, 2026 | $0.003551 | $0.00376 | $0.003511 | $0.003544 | -0.20% | $72,060 | $58.33M |
| Aug 9, 2026 | $0.00362 | $0.003664 | $0.003506 | $0.003551 | -1.91% | $65,855 | $58.45M |
| Aug 8, 2026 | $0.003568 | $0.003672 | $0.003525 | $0.00362 | +1.46% | $70,371 | $59.59M |
| Aug 7, 2026 | $0.003569 | $0.003662 | $0.003545 | $0.003568 | -0.03% | $62,460 | $58.73M |
| Aug 6, 2026 | $0.003534 | $0.00361 | $0.003505 | $0.003569 | +0.99% | $62,865 | $58.75M |
| Aug 5, 2026 | $0.003524 | $0.003573 | $0.003493 | $0.003534 | +0.28% | $60,486 | $58.17M |
| Aug 4, 2026 | $0.00356 | $0.003646 | $0.003516 | $0.003524 | -1.01% | $62,315 | $58.01M |
| Aug 3, 2026 | $0.003576 | $0.00361 | $0.003487 | $0.00356 | -0.45% | $66,389 | $58.60M |
| Aug 2, 2026 | $0.003568 | $0.0037 | $0.003558 | $0.003576 | +0.22% | $68,472 | $58.86M |
| Aug 1, 2026 | $0.003583 | $0.003741 | $0.003508 | $0.003568 | -0.42% | $63,095 | $58.73M |
| Jul 31, 2026 | $0.003561 | $0.003641 | $0.003518 | $0.003583 | +0.62% | $69,687 | $58.98M |
| Jul 30, 2026 | $0.003506 | $0.003647 | $0.00349 | $0.003561 | +1.57% | $67,177 | $58.61M |
| Jul 29, 2026 | $0.003523 | $0.00354 | $0.003404 | $0.003506 | -0.48% | $60,100 | $57.71M |
| Jul 28, 2026 | $0.0035 | $0.003556 | $0.003428 | $0.003523 | +0.66% | $56,357 | $57.99M |
| Jul 27, 2026 | $0.003757 | $0.003771 | $0.003477 | $0.0035 | -6.84% | $60,797 | $57.61M |
| Jul 26, 2026 | $0.00374 | $0.003786 | $0.003695 | $0.003757 | +0.45% | $56,596 | $61.84M |
| Jul 25, 2026 | $0.003728 | $0.00376 | $0.0037 | $0.00374 | +0.32% | $56,220 | $61.56M |
| Jul 24, 2026 | $0.00375 | $0.003823 | $0.00369 | $0.003728 | -0.59% | $56,662 | $61.36M |
| Jul 23, 2026 | $0.003825 | $0.00385 | $0.003742 | $0.00375 | -1.96% | $56,990 | $61.73M |
| Jul 22, 2026 | $0.003872 | $0.003887 | $0.0038 | $0.003825 | -1.21% | $66,170 | $62.96M |
| Jul 21, 2026 | $0.00381 | $0.003917 | $0.003801 | $0.003872 | +1.63% | $57,630 | $63.73M |
| Jul 20, 2026 | $0.003769 | $0.00384 | $0.003696 | $0.00381 | +1.09% | $75,361 | $62.71M |
| Jul 19, 2026 | $0.003769 | $0.003805 | $0.003742 | $0.003769 | +0.00% | $54,488 | $62.04M |
| Jul 18, 2026 | $0.003779 | $0.003852 | $0.003747 | $0.003769 | -0.26% | $56,925 | $62.04M |
| Jul 17, 2026 | $0.003804 | $0.00385 | $0.003727 | $0.003779 | -0.66% | $57,699 | $62.20M |
| Jul 16, 2026 | $0.003869 | $0.003958 | $0.00379 | $0.003804 | -1.68% | $55,598 | $62.61M |
| Jul 15, 2026 | $0.003846 | $0.003923 | $0.00377 | $0.003869 | +0.60% | $53,109 | $63.68M |
| Jul 14, 2026 | $0.003755 | $0.003861 | $0.003672 | $0.003846 | +2.42% | $58,705 | $63.31M |
| Jul 13, 2026 | $0.003744 | $0.003795 | $0.003651 | $0.003755 | +0.29% | $56,526 | $61.81M |
| Jul 12, 2026 | $0.003788 | $0.00391 | $0.00371 | $0.003744 | -1.16% | $64,089 | $61.63M |
| Jul 11, 2026 | $0.003936 | $0.004007 | $0.003779 | $0.003788 | -3.76% | $66,599 | $62.35M |
| Jul 10, 2026 | $0.004056 | $0.004427 | $0.003913 | $0.003936 | -2.96% | $71,491 | $64.79M |
| Jul 9, 2026 | $0.003682 | $0.00412 | $0.003665 | $0.004056 | +10.16% | $59,060 | $66.76M |
| Jul 8, 2026 | $0.003725 | $0.003761 | $0.003644 | $0.003682 | -1.15% | $72,973 | $60.61M |
| Jul 7, 2026 | $0.003874 | $0.00388 | $0.003721 | $0.003725 | -3.85% | $60,040 | $61.31M |
| Jul 6, 2026 | $0.003857 | $0.003927 | $0.003726 | $0.003874 | +0.44% | $55,953 | $63.77M |
| Jul 5, 2026 | $0.003937 | $0.003947 | $0.00378 | $0.003857 | -2.03% | $59,588 | $63.49M |
| Jul 4, 2026 | $0.003949 | $0.0040 | $0.003856 | $0.003937 | -0.30% | $60,696 | $64.80M |
| Jul 3, 2026 | $0.003832 | $0.003979 | $0.003814 | $0.003949 | +3.05% | $55,946 | $65.00M |
| Jul 2, 2026 | $0.003769 | $0.003888 | $0.00374 | $0.003832 | +1.67% | $60,244 | $63.08M |
| Jul 1, 2026 | $0.003698 | $0.003818 | $0.003619 | $0.003769 | +1.92% | $60,973 | $62.04M |
| Jun 30, 2026 | $0.003876 | $0.003885 | $0.003685 | $0.003698 | -4.59% | $63,082 | $60.87M |
| Jun 29, 2026 | $0.003948 | $0.004013 | $0.00385 | $0.003876 | -1.82% | $63,943 | $63.80M |
| Jun 28, 2026 | $0.004034 | $0.004034 | $0.003892 | $0.003948 | -2.13% | $66,517 | $64.98M |
| Jun 27, 2026 | $0.003913 | $0.004107 | $0.003913 | $0.004034 | +3.09% | $58,494 | $66.40M |
| Jun 26, 2026 | $0.003785 | $0.004025 | $0.00366 | $0.003913 | +3.38% | $58,171 | $64.41M |
| Jun 25, 2026 | $0.003883 | $0.003926 | $0.003636 | $0.003785 | -2.52% | $56,669 | $62.30M |
| Jun 24, 2026 | $0.003987 | $0.004014 | $0.003703 | $0.003883 | -2.61% | $61,562 | $63.91M |
| Jun 23, 2026 | $0.004004 | $0.004053 | $0.00388 | $0.003987 | -0.42% | $80,695 | $65.63M |
| Jun 22, 2026 | $0.004092 | $0.004204 | $0.003981 | $0.004004 | -2.15% | $65,400 | $65.91M |
| Jun 21, 2026 | $0.004233 | $0.004247 | $0.004073 | $0.004092 | -3.33% | $57,418 | $67.35M |
| Jun 20, 2026 | $0.004208 | $0.004274 | $0.00416 | $0.004233 | +0.59% | $57,407 | $69.68M |
| Jun 19, 2026 | $0.004163 | $0.004226 | $0.004073 | $0.004208 | — | $59,944 | $69.26M |
Ravencoin Historical Data FAQ
Window highs, lows, best/worst days and volume for RavencoinWhat is the all-time high for RVN?
Ravencoin's record price is about $0.285218. It currently trades at $0.00203, roughly 99.3% below that peak. The all-time low on record is $0.00204425. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RVN market cap?
Ravencoin has a market capitalisation of about $33.49M, on roughly $3.05M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RVN change over this window?
Across 90 daily candles, close-to-close moved down 32.65%.
What were RVN's high and low in this window?
In this sample, the highest trade print is about $0.0056 (Aug 17, 2026) and the lowest about $0.0025 (Sep 10, 2026).
What were RVN's best and worst days in this window?
Best close-to-close day was about +16.52% (Aug 21, 2026); worst was -19.09% (Sep 10, 2026).