rvn币今日最新价格 实时

$ 0.01991874 涨幅：-0.16%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥0.173 / $0.02381399
L：¥0.1631 / $0.0224622

今年最高/最低价格

H：¥0.44 / $0.06
L：¥0.12 / $0.02

历史最高/最低价格

H：¥2.07 / $0.285218
L：¥0.0649 / $0.00893232

Ravencoin交易平台推荐

欧易OKX 币安Binance
rvn走势图加载中...
  • rvn币历史价格表
  • rvn币概况
2018年 2019年 2020年 2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.020368 0.020449 0.01951 0.019564 3272.93万 -3.95%
2024-06-26 0.018765 0.02041 0.018588 0.020351 3718.98万 8.45%
2024-06-25 0.019612 0.019648 0.018183 0.018771 3453.4万 -4.29%
2024-06-24 0.020107 0.020236 0.019536 0.019604 3157.79万 -2.5%
2024-06-23 0.020163 0.020254 0.019494 0.020142 3455.33万 -0.1%
2024-06-22 0.02032 0.020674 0.019944 0.020152 3519.82万 -0.83%
2024-06-21 0.020031 0.021364 0.019923 0.0203 3611.94万 1.34%
2024-06-20 0.019674 0.020682 0.019181 0.020016 3748.44万 1.74%
2024-06-19 0.021394 0.022243 0.018969 0.019682 3999.92万 -8%
2024-06-18 0.021394 0.022243 0.018969 0.019682 3999.92万 -8.0022436197065%
2024-06-17 0.023593 0.023657 0.023031 0.023536 3566.49万 -0.24%
2024-06-16 0.023949 0.023949 0.022673 0.023559 1909.89万 -1.63%
2024-06-15 0.023423 0.024506 0.023308 0.023911 3889.1万 2.08%
2024-06-14 0.025367 0.025439 0.023389 0.02347 3085.96万 -7.48%
2024-06-13 0.023575 0.025589 0.023439 0.025381 4667.85万 7.66%
2024-06-12 0.025843 0.025843 0.023503 0.02363 2193.65万 -8.56%
2024-06-11 0.025418 0.025945 0.025037 0.025904 2019.59万 1.91%
2024-06-10 0.02558 0.025615 0.024725 0.025418 2107.62万 -0.63%
2024-06-09 0.028863 0.028932 0.02488 0.02563 3171.71万 -11.2%
2024-06-08 0.029207 0.029276 0.028528 0.028933 2073.23万 -0.94%
2024-06-07 0.029195 0.029555 0.028705 0.029275 2085.91万 0.27%
2024-06-06 0.028937 0.029393 0.028799 0.029198 2293.4万 0.9%
2024-06-05 0.028517 0.028986 0.028131 0.028986 2033.98万 1.64%
2024-06-04 0.028214 0.028666 0.027563 0.028483 2188.12万 0.95%
2024-06-03 0.028034 0.02837 0.027855 0.028194 1789.39万 0.57%
2024-06-02 0.028141 0.028588 0.02786 0.028083 1849.07万 -0.21%
2024-06-01 0.029096 0.029278 0.028183 0.028199 2006.13万 -3.08%
2024-05-31 0.029349 0.02959 0.028154 0.029022 2096.36万 -1.11%
2024-05-30 0.029563 0.030203 0.029111 0.029433 2232.54万 -0.44%
2024-05-29 0.030912 0.031078 0.029245 0.029563 2251.21万 -4.36%
2024-05-28 0.029998 0.030912 0.029518 0.030912 2012.53万 3.05%
2024-05-27 0.030483 0.030717 0.029875 0.029954 1868.72万 -1.74%
2024-05-26 0.030229 0.030971 0.029953 0.030523 1966.49万 0.97%
2024-05-25 0.02993 0.030654 0.02848 0.030229 2517.9万 1%
2024-05-24 0.031525 0.031638 0.029799 0.029909 2385.18万 -5.13%
2024-05-23 0.031374 0.031807 0.030655 0.031562 2370.6万 0.6%
2024-05-22 0.029385 0.032687 0.029351 0.031374 3019.34万 6.77%
2024-05-21 0.029189 0.029625 0.028193 0.029369 1960.4万 0.62%
2024-05-20 0.02967 0.03059 0.029082 0.029153 1896.2万 -1.74%
2024-05-19 0.029978 0.030167 0.029321 0.029633 1973.36万 -1.15%
2024-05-18 0.028895 0.030005 0.028856 0.030005 2161.77万 3.84%
2024-05-17 0.028657 0.029739 0.028351 0.028936 2144.25万 0.97%
2024-05-16 0.027498 0.029292 0.026734 0.028616 2380.3万 4.07%
2024-05-15 0.028368 0.028823 0.027274 0.027498 2236.86万 -3.07%
2024-05-14 0.0282 0.028638 0.026796 0.028441 2475.08万 0.85%
2024-05-13 0.02833 0.028532 0.027835 0.028178 1842.43万 -0.54%
2024-05-12 0.028927 0.029332 0.028081 0.028349 2791.22万 -2%
2024-05-11 0.030457 0.031018 0.028951 0.028978 2222.69万 -4.86%
2024-05-10 0.029926 0.030846 0.029293 0.03048 2401.14万 1.85%
2024-05-09 0.030466 0.030547 0.029025 0.029926 2502.01万 -1.77%
2024-05-08 0.030845 0.031027 0.029863 0.030495 2253.12万 -1.13%
2024-05-07 0.031336 0.032231 0.030492 0.030845 2451.19万 -1.57%
2024-05-06 0.03076 0.031317 0.029932 0.0313 2157.46万 1.76%
2024-05-05 0.030136 0.031134 0.030028 0.03076 2312.28万 2.07%
2024-05-04 0.028631 0.030245 0.028483 0.030152 2206.38万 5.31%
2024-05-03 0.027213 0.029006 0.027145 0.028725 2479.72万 5.56%
2024-05-02 0.028144 0.028893 0.026276 0.027213 2474.14万 -3.31%
2024-05-01 0.030355 0.031131 0.028047 0.028288 2148.14万 -6.81%
2024-04-30 0.031811 0.032157 0.029764 0.03019 2246.79万 -5.1%
2024-04-29 0.031608 0.03295 0.03147 0.031811 2190.46万 0.64%
2024-04-28 0.032816 0.033318 0.031328 0.031566 2314.85万 -3.81%
2024-04-27 0.033075 0.035538 0.032593 0.032802 3034.2万 -0.83%
2024-04-26 0.033648 0.035062 0.031626 0.033075 3471.37万 -1.7%
2024-04-25 0.033411 0.036266 0.032832 0.033652 3692.05万 0.72%
2024-04-24 0.032862 0.0348 0.032862 0.033409 2917.12万 1.66%
2024-04-23 0.03177 0.033482 0.031039 0.032862 2721.98万 3.44%
2024-04-22 0.031782 0.033253 0.031372 0.031784 6009.56万 0.01%
2024-04-21 0.031318 0.031657 0.030206 0.031657 2535.13万 1.08%
2024-04-20 0.029787 0.031614 0.027363 0.031243 3226.81万 4.89%
2024-04-19 0.027835 0.029847 0.027567 0.02965 2636.18万 6.52%
2024-04-18 0.02854 0.030578 0.027758 0.027879 2704.38万 -2.32%
2024-04-17 0.030667 0.03079 0.028083 0.02854 3260.98万 -6.94%
2024-04-16 0.030219 0.032681 0.029123 0.03067 3861.55万 1.49%
2024-04-15 0.034368 0.034368 0.026828 0.030105 6371.66万 -12.4%
2024-04-14 0.037027 0.037174 0.030832 0.034368 5398.69万 -7.18%
2024-04-13 0.040386 0.041135 0.037014 0.03703 3259.58万 -8.31%
2024-04-12 0.038996 0.043336 0.038996 0.040338 4165.57万 3.44%
2024-04-11 0.040913 0.042228 0.038072 0.038947 4010.91万 -4.81%
2024-04-10 0.041883 0.043778 0.039941 0.040913 4609.12万 -2.32%
2024-04-09 0.040037 0.042587 0.038948 0.041908 3876.67万 4.67%
2024-04-08 0.040176 0.041564 0.039759 0.040037 3356.99万 -0.35%
2024-04-07 0.040675 0.04103 0.039419 0.040358 3949.44万 -0.78%
2024-04-06 0.040888 0.041847 0.03766 0.040863 5479.81万 -0.06%
2024-04-05 0.040719 0.042735 0.039284 0.040941 6857.82万 0.55%
2024-04-04 0.046258 0.047898 0.040636 0.040636 7232.94万 -12.15%
2024-04-03 0.047461 0.049093 0.044945 0.046563 8578.65万 -1.89%
2024-04-02 0.050728 0.052989 0.045809 0.047199 1.3亿 -6.96%
2024-04-01 0.056478 0.06082 0.049968 0.050728 2.4亿 -10.18%
2024-03-31 0.049804 0.055579 0.04314 0.055579 2.6亿 11.6%
2024-03-30 0.034693 0.049401 0.034497 0.049401 2.9亿 42.39%
2024-03-29 0.034486 0.03692 0.033815 0.034809 6104.18万 0.94%
2024-03-28 0.03079 0.039185 0.030705 0.034168 1.3亿 10.97%
2024-03-27 0.028911 0.031002 0.028812 0.030816 3901.84万 6.59%
2024-03-26 0.026221 0.028799 0.025791 0.028799 2894.9万 9.83%
2024-03-25 0.026382 0.026539 0.025286 0.026215 2216.61万 -0.63%
2024-03-24 0.025634 0.026349 0.024951 0.026349 2408.42万 2.79%
2024-03-23 0.026398 0.029079 0.024918 0.025674 2405.38万 -2.74%
2024-03-22 0.023806 0.026648 0.023192 0.026315 2909.2万 10.54%
2024-03-21 0.024554 0.024871 0.022515 0.023801 2887.1万 -3.07%
2024-03-20 0.026408 0.026682 0.022583 0.024391 3216.14万 -7.64%
2024-03-19 0.0279 0.028045 0.025889 0.026368 2426万 -5.49%
2024-03-18 0.02801 0.028025 0.025517 0.027859 3162.13万 -0.54%
2024-03-17 0.028432 0.029518 0.027454 0.028049 2904.42万 -1.35%
2024-03-16 0.031134 0.031574 0.02679 0.028369 3822.88万 -8.88%
2024-03-15 0.031711 0.033412 0.030953 0.031063 3293.75万 -2.04%
2024-03-14 0.033525 0.033613 0.031083 0.031519 3752.3万 -5.98%
2024-03-13 0.033311 0.034614 0.031953 0.033525 6845.57万 0.64%
2024-03-12 0.028906 0.032994 0.027985 0.032487 6459.9万 12.39%
2024-03-11 0.028362 0.02969 0.027728 0.028977 3439.21万 2.17%
2024-03-10 0.027172 0.028444 0.026693 0.028358 2995.37万 4.36%
2024-03-09 0.027862 0.028453 0.027148 0.027217 2951.66万 -2.31%
2024-03-08 0.026894 0.028261 0.02671 0.027894 3082.83万 3.72%
2024-03-07 0.029284 0.029284 0.023635 0.026894 4012.44万 -8.16%
2024-03-06 0.028395 0.030201 0.027474 0.02949 4325.94万 3.86%
2024-03-05 0.027904 0.028971 0.02787 0.02837 3198.98万 1.67%
2024-03-04 0.028426 0.02936 0.026081 0.028105 3349.01万 -1.13%
2024-03-03 0.026066 0.029014 0.025968 0.028446 3642.79万 9.13%
2024-03-02 0.026922 0.026984 0.025182 0.025996 2761.93万 -3.44%
2024-03-01 0.026448 0.027371 0.024467 0.02694 4550.11万 1.86%
2024-02-29 0.025522 0.0267 0.025171 0.026441 3014.76万 3.6%
2024-02-28 0.025666 0.027338 0.025527 0.025527 3240.38万 -0.54%
2024-02-27 0.024975 0.026091 0.024966 0.025613 3254.01万 2.55%
2024-02-26 0.023375 0.025544 0.023371 0.024828 3535.53万 6.22%
2024-02-25 0.022539 0.023999 0.022292 0.023371 2640.54万 3.69%
2024-02-24 0.023029 0.023274 0.022048 0.022599 2595.48万 -1.87%
2024-02-23 0.021003 0.02334 0.020733 0.023076 2807.6万 9.87%
2024-02-22 0.02196 0.02258 0.020797 0.021013 2331.85万 -4.31%
2024-02-21 0.023072 0.023177 0.02161 0.021844 2361.22万 -5.32%
2024-02-20 0.022042 0.024557 0.021878 0.023092 3675.84万 4.76%
2024-02-19 0.020669 0.022162 0.020637 0.022042 2421.41万 6.64%
2024-02-18 0.021064 0.021301 0.02047 0.020751 2013.74万 -1.49%
2024-02-17 0.020793 0.021712 0.020721 0.021021 2078.67万 1.1%
2024-02-16 0.020273 0.021059 0.020095 0.02082 2154.86万 2.7%
2024-02-15 0.019534 0.020485 0.019485 0.020321 1969.01万 4.03%
2024-02-14 0.019795 0.020151 0.019264 0.019534 1965.98万 -1.32%
2024-02-13 0.019758 0.019904 0.019305 0.019886 1800.83万 0.65%
2024-02-12 0.020086 0.020259 0.019691 0.019798 1882.84万 -1.43%
2024-02-11 0.021587 0.022275 0.019785 0.020157 3831.22万 -6.62%
2024-02-10 0.018463 0.021225 0.01824 0.020875 3633.28万 13.06%
2024-02-09 0.017984 0.018438 0.017984 0.018426 1752.47万 2.46%
2024-02-08 0.017519 0.018054 0.017379 0.017982 1694.08万 2.64%
2024-02-07 0.017466 0.017718 0.017359 0.017499 1643.23万 0.19%
2024-02-06 0.01796 0.018018 0.017491 0.017509 1655.78万 -2.51%
2024-02-05 0.01805 0.018108 0.017796 0.018001 1653.34万 -0.27%
2024-02-04 0.018121 0.018231 0.017891 0.018005 1593.79万 -0.64%
2024-02-03 0.017885 0.018246 0.017729 0.018121 2182.43万 1.32%
2024-02-02 0.01815 0.0183 0.017612 0.017871 2307.71万 -1.54%
2024-02-01 0.01859 0.018683 0.017685 0.018097 2208.18万 -2.65%

回顶部