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
$0.00133
+1.14% 1D
Recently Viewed
1H+0.38%
1D+1.14%
1W-8.78%
1M-43.19%
Ravencoin (RVN) has 90 days of daily open, high, low and close on file. Over that window RVN ranged $0.001312 to $0.003945, closed at $0.001333 and is down 62.6% across the window.
Ravencoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003945
Window low
$0.001312
First → last
-62.64%
Latest close
$0.001333
vs live
-0.23%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001343 | $0.001344 | $0.001254 | $0.001333 | -0.74% | $13,808 | $22.06M |
| Nov 3, 2026 | $0.001318 | $0.001372 | $0.001304 | $0.001343 | +1.90% | $55,722 | $22.22M |
| Nov 2, 2026 | $0.001381 | $0.001391 | $0.001288 | $0.001318 | -4.56% | $54,954 | $21.81M |
| Nov 1, 2026 | $0.001368 | $0.001403 | $0.001358 | $0.001381 | +0.95% | $56,060 | $22.85M |
| Oct 31, 2026 | $0.001383 | $0.001416 | $0.00136 | $0.001368 | -1.08% | $60,896 | $22.64M |
| Oct 30, 2026 | $0.001351 | $0.001392 | $0.001258 | $0.001383 | +2.37% | $71,190 | $22.88M |
| Oct 29, 2026 | $0.001497 | $0.001502 | $0.001314 | $0.001351 | -9.75% | $63,938 | $22.35M |
| Oct 28, 2026 | $0.001452 | $0.001588 | $0.001408 | $0.001497 | +3.10% | $81,288 | $24.77M |
| Oct 27, 2026 | $0.001384 | $0.001486 | $0.001352 | $0.001452 | +4.91% | $117,025 | $24.03M |
| Oct 26, 2026 | $0.001312 | $0.001483 | $0.00129 | $0.001384 | +5.49% | $113,341 | $22.90M |
| Oct 25, 2026 | $0.001381 | $0.001393 | $0.001289 | $0.001312 | -5.00% | $58,831 | $21.71M |
| Oct 24, 2026 | $0.001373 | $0.001423 | $0.001332 | $0.001381 | +0.58% | $61,238 | $22.85M |
| Oct 23, 2026 | $0.001386 | $0.001461 | $0.001317 | $0.001373 | -0.94% | $74,760 | $22.72M |
| Oct 22, 2026 | $0.001473 | $0.001488 | $0.001361 | $0.001386 | -5.91% | $59,853 | $22.93M |
| Oct 21, 2026 | $0.001494 | $0.001512 | $0.001458 | $0.001473 | -1.41% | $72,599 | $24.37M |
| Oct 20, 2026 | $0.001463 | $0.001522 | $0.001445 | $0.001494 | +2.12% | $62,767 | $24.72M |
| Oct 19, 2026 | $0.001414 | $0.001472 | $0.001414 | $0.001463 | +3.47% | $60,824 | $24.21M |
| Oct 18, 2026 | $0.001461 | $0.001479 | $0.001354 | $0.001414 | -3.22% | $62,970 | $23.40M |
| Oct 17, 2026 | $0.00152 | $0.00157 | $0.001411 | $0.001461 | -3.88% | $76,964 | $24.17M |
| Oct 16, 2026 | $0.001549 | $0.001552 | $0.001468 | $0.00152 | -1.87% | $62,328 | $25.15M |
| Oct 15, 2026 | $0.001591 | $0.001596 | $0.0014 | $0.001549 | -2.64% | $74,218 | $25.63M |
| Oct 14, 2026 | $0.001606 | $0.001658 | $0.001518 | $0.001591 | -0.93% | $75,401 | $26.33M |
| Oct 13, 2026 | $0.00159 | $0.00165 | $0.001541 | $0.001606 | +1.01% | $84,089 | $26.57M |
| Oct 12, 2026 | $0.001922 | $0.001943 | $0.001566 | $0.00159 | -17.27% | $138,943 | $26.31M |
| Oct 11, 2026 | $0.002149 | $0.00215 | $0.001904 | $0.001922 | -10.56% | $82,982 | $31.80M |
| Oct 10, 2026 | $0.002267 | $0.002294 | $0.002131 | $0.002149 | -5.21% | $67,521 | $35.56M |
| Oct 9, 2026 | $0.002247 | $0.002295 | $0.002169 | $0.002267 | +0.89% | $68,958 | $37.51M |
| Oct 8, 2026 | $0.002296 | $0.00242 | $0.002169 | $0.002247 | -2.13% | $77,116 | $37.18M |
| Oct 7, 2026 | $0.002336 | $0.002336 | $0.002162 | $0.002296 | -1.71% | $73,286 | $37.99M |
| Oct 6, 2026 | $0.002431 | $0.002466 | $0.002315 | $0.002336 | -3.91% | $82,001 | $38.65M |
| Oct 5, 2026 | $0.002337 | $0.002784 | $0.002322 | $0.002431 | +4.02% | $112,401 | $40.23M |
| Oct 4, 2026 | $0.002318 | $0.002349 | $0.002288 | $0.002337 | +0.82% | $59,310 | $38.67M |
| Oct 3, 2026 | $0.00234 | $0.002396 | $0.00227 | $0.002318 | -0.94% | $65,658 | $38.36M |
| Oct 2, 2026 | $0.00238 | $0.002427 | $0.00227 | $0.00234 | -1.68% | $66,507 | $38.72M |
| Oct 1, 2026 | $0.00236 | $0.002424 | $0.002339 | $0.00238 | +0.85% | $59,557 | $39.38M |
| Sep 30, 2026 | $0.002305 | $0.00245 | $0.002298 | $0.00236 | +2.39% | $65,588 | $39.05M |
| Sep 29, 2026 | $0.002284 | $0.002456 | $0.002223 | $0.002305 | +0.92% | $71,406 | $38.14M |
| Sep 28, 2026 | $0.002438 | $0.002589 | $0.002156 | $0.002284 | -6.32% | $68,238 | $37.79M |
| Sep 27, 2026 | $0.002439 | $0.002473 | $0.002398 | $0.002438 | -0.04% | $57,070 | $40.34M |
| Sep 26, 2026 | $0.002461 | $0.00253 | $0.002384 | $0.002439 | -0.89% | $56,688 | $40.36M |
| Sep 25, 2026 | $0.002375 | $0.002468 | $0.002322 | $0.002461 | +3.62% | $65,427 | $40.72M |
| Sep 24, 2026 | $0.002277 | $0.002438 | $0.002256 | $0.002375 | +4.30% | $63,516 | $39.30M |
| Sep 23, 2026 | $0.002538 | $0.00255 | $0.0022 | $0.002277 | -10.28% | $64,999 | $37.68M |
| Sep 22, 2026 | $0.002403 | $0.002606 | $0.002286 | $0.002538 | +5.62% | $60,048 | $42.00M |
| Sep 21, 2026 | $0.002522 | $0.002635 | $0.002212 | $0.002403 | -4.72% | $60,233 | $39.76M |
| Sep 20, 2026 | $0.002688 | $0.002729 | $0.002507 | $0.002522 | -6.18% | $55,283 | $41.73M |
| Sep 19, 2026 | $0.002578 | $0.002797 | $0.002534 | $0.002688 | +4.27% | $55,217 | $44.48M |
| Sep 18, 2026 | $0.002919 | $0.002979 | $0.00217 | $0.002578 | -11.68% | $62,483 | $42.66M |
| Sep 17, 2026 | $0.00282 | $0.00298 | $0.002746 | $0.002919 | +3.51% | $54,177 | $48.30M |
| Sep 16, 2026 | $0.002612 | $0.0030 | $0.002612 | $0.00282 | +7.96% | $55,901 | $46.66M |
| Sep 15, 2026 | $0.003007 | $0.003489 | $0.002503 | $0.002612 | -13.14% | $54,933 | $43.22M |
| Sep 14, 2026 | $0.003058 | $0.003336 | $0.002961 | $0.003007 | -1.67% | $54,501 | $49.76M |
| Sep 13, 2026 | $0.003065 | $0.003345 | $0.002646 | $0.003058 | -0.23% | $53,443 | $50.60M |
| Sep 12, 2026 | $0.002988 | $0.003128 | $0.00291 | $0.003065 | +2.58% | $53,617 | $50.72M |
| Sep 11, 2026 | $0.002937 | $0.0035 | $0.002771 | $0.002988 | +1.74% | $54,268 | $49.44M |
| Sep 10, 2026 | $0.00363 | $0.003632 | $0.0025 | $0.002937 | -19.09% | $92,577 | $48.60M |
| Sep 9, 2026 | $0.003439 | $0.003633 | $0.003294 | $0.00363 | +5.55% | $62,626 | $60.06M |
| Sep 8, 2026 | $0.003414 | $0.003474 | $0.003379 | $0.003439 | +0.73% | $54,328 | $56.90M |
| Sep 7, 2026 | $0.00344 | $0.003597 | $0.003363 | $0.003414 | -0.76% | $53,681 | $56.49M |
| Sep 6, 2026 | $0.003372 | $0.00366 | $0.003365 | $0.00344 | +2.02% | $54,435 | $56.92M |
| Sep 5, 2026 | $0.003421 | $0.003424 | $0.003265 | $0.003372 | -1.43% | $57,390 | $55.80M |
| Sep 4, 2026 | $0.003582 | $0.003648 | $0.0034 | $0.003421 | -4.49% | $53,372 | $56.61M |
| Sep 3, 2026 | $0.0037 | $0.0037 | $0.00354 | $0.003582 | -3.19% | $54,993 | $59.27M |
| Sep 2, 2026 | $0.003599 | $0.003771 | $0.003551 | $0.0037 | +2.81% | $55,798 | $61.22M |
| Sep 1, 2026 | $0.003434 | $0.003612 | $0.003396 | $0.003599 | +4.80% | $53,310 | $59.55M |
| Aug 31, 2026 | $0.003718 | $0.003729 | $0.0034 | $0.003434 | -7.64% | $54,814 | $56.82M |
| Aug 30, 2026 | $0.003571 | $0.003881 | $0.003561 | $0.003718 | +4.12% | $55,948 | $61.52M |
| Aug 29, 2026 | $0.00363 | $0.003662 | $0.00356 | $0.003571 | -1.63% | $54,490 | $59.09M |
| Aug 28, 2026 | $0.003532 | $0.00395 | $0.003379 | $0.00363 | +2.77% | $57,662 | $60.06M |
| Aug 27, 2026 | $0.003427 | $0.003638 | $0.00334 | $0.003532 | +3.06% | $56,608 | $58.44M |
| Aug 26, 2026 | $0.00334 | $0.003608 | $0.003334 | $0.003427 | +2.60% | $54,559 | $56.71M |
| Aug 25, 2026 | $0.003621 | $0.003728 | $0.003277 | $0.00334 | -7.76% | $56,842 | $55.27M |
| Aug 24, 2026 | $0.003945 | $0.003986 | $0.003601 | $0.003621 | -8.21% | $57,169 | $59.92M |
| Aug 23, 2026 | $0.003707 | $0.00417 | $0.003696 | $0.003945 | +6.42% | $58,090 | $65.28M |
| Aug 22, 2026 | $0.003688 | $0.0042 | $0.003587 | $0.003707 | +0.52% | $64,024 | $61.34M |
| Aug 21, 2026 | $0.003165 | $0.003908 | $0.00316 | $0.003688 | +16.52% | $60,462 | $61.02M |
| Aug 20, 2026 | $0.003054 | $0.003253 | $0.002934 | $0.003165 | +3.63% | $60,778 | $52.37M |
| Aug 19, 2026 | $0.002923 | $0.003219 | $0.00289 | $0.003054 | +4.48% | $55,560 | $50.53M |
| Aug 18, 2026 | $0.00325 | $0.003252 | $0.00275 | $0.002923 | -10.06% | $57,795 | $48.37M |
| Aug 17, 2026 | $0.003012 | $0.0056 | $0.00291 | $0.00325 | +7.90% | $60,002 | $53.78M |
| Aug 16, 2026 | $0.002882 | $0.003136 | $0.002749 | $0.003012 | +4.51% | $56,045 | $49.84M |
| Aug 15, 2026 | $0.002675 | $0.003009 | $0.002653 | $0.002882 | +7.74% | $55,177 | $47.69M |
| Aug 14, 2026 | $0.002659 | $0.0032 | $0.0026 | $0.002675 | +0.60% | $66,979 | $44.26M |
| Aug 13, 2026 | $0.002626 | $0.00272 | $0.002625 | $0.002659 | +1.26% | $58,625 | $44.00M |
| Aug 12, 2026 | $0.00295 | $0.0032 | $0.002598 | $0.002626 | -10.98% | $56,606 | $43.45M |
| Aug 11, 2026 | $0.003544 | $0.003554 | $0.002759 | $0.00295 | -16.76% | $69,300 | $48.81M |
| Aug 10, 2026 | $0.003551 | $0.00376 | $0.003511 | $0.003544 | -0.20% | $72,060 | $58.64M |
| Aug 9, 2026 | $0.00362 | $0.003664 | $0.003506 | $0.003551 | -1.91% | $65,855 | $58.76M |
| Aug 8, 2026 | $0.003568 | $0.003672 | $0.003525 | $0.00362 | +1.46% | $70,371 | $59.90M |
| Aug 7, 2026 | $0.003569 | $0.003662 | $0.003545 | $0.003568 | — | $62,460 | $59.04M |
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 $0.00133, roughly 99.5% below that peak. The all-time low on record is $0.0012931. 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 $21.98M, on roughly $1.52M 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 62.64%.
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 $0.001254 (Nov 4, 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).