raven币今日最新价格 实时

$ 0.00073175 涨幅：+4.42%
更新时间：2024-07-08 00:50:18

24H最高/最低价格

H：¥0.0073 / $0.0010078
L：¥0.0071 / $0.00097893

2021年最高价格/最低价格

H：¥0.04 / $0.01 (2021-04-05)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0.03 / $0.00454777
L：¥0.0005 / $0.00006247

Raven Protocol交易平台推荐

欧易OKX 币安Binance
raven走势图加载中...
  • raven币历史价格表
  • raven币概况
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
2021-12-30 0.00139 0.00139 0.00139 0 0 -100%
2021-12-29 0.00139 0.00139 0.00139 0 0 -100%
2021-12-27 0.00139 0.00139 0.00139 0 0 -100%
2021-12-25 0.00139 0.00139 0.00139 0 0 -100%
2021-12-24 0.00139 0.00139 0.00139 0 0 -100%
2021-12-23 0.00139 0.00139 0.00139 0 0 -100%
2021-12-22 0.00139 0.00139 0.00139 0 0 -100%
2021-12-21 0.00139 0.00139 0.00139 0 0 -100%
2021-12-20 0.00139 0.00139 0.00139 0 0 -100%
2021-12-19 0.00139 0.00139 0.00139 0 0 -100%
2021-12-18 0.00139 0.00139 0.00139 0 0 -100%
2021-12-17 0.00139 0.00139 0.00139 0 0 -100%
2021-12-16 0.00139 0.00139 0.00139 0 0 -100%
2021-12-13 0.00139 0.00139 0.00139 0 0 -100%
2021-12-12 0.00139 0.00139 0.00139 0 0 -100%
2021-12-11 0.00139 0.00139 0.00139 0 0 -100%
2021-12-10 0.00139 0.00139 0.00139 0 0 -100%
2021-12-09 0.00139 0.00139 0.00139 0 0 -100%
2021-12-08 0.00139 0.00139 0.00139 0 0 -100%
2021-12-07 0.00139 0.00139 0.00139 0 0 -100%
2021-12-06 0.00139 0.00139 0.00139 0 0 -100%
2021-12-05 0.00139 0.00139 0.00139 0 0 -100%
2021-12-01 0.00139 0.00139 0.00139 0 0 -100%
2021-11-30 0.00139 0.00139 0.00139 0 0 -100%
2021-11-29 0.00139 0.00139 0.00139 0 0 -100%
2021-11-28 0.00139 0.00139 0.00139 0 0 -100%
2021-11-27 0.00139 0.00139 0.00139 0 0 -100%
2021-11-26 0.00139 0.00139 0.00139 0 0 -100%
2021-11-25 0.00139 0.00139 0.00139 0 0 -100%
2021-11-22 0.00139 0.00139 0.00139 0 0 -100%
2021-11-20 0.00139 0.00139 0.00139 0 0 -100%
2021-11-18 0.00139 0.00139 0.00139 0 0 -100%
2021-11-15 0.00139 0.00139 0.00139 0 0 -100%
2021-11-12 0.00139 0.00139 0.00139 0 0 -100%
2021-11-11 0.00139 0.00139 0.00139 0 0 -100%
2021-11-10 0.00139 0.00139 0.00139 0 0 -100%
2021-11-09 0.00139 0.00139 0.00139 0 0 -100%
2021-11-08 0.00139 0.00139 0.00139 0 0 -100%
2021-11-07 0.00139 0.00139 0.00139 0 0 -100%
2021-11-05 0.00139 0.00139 0.00139 0 0 -100%
2021-11-03 0.00139 0.00139 0.00139 0 0 -100%
2021-11-02 0.00139 0.00139 0.00139 0 0 -100%
2021-10-31 0.00139 0.00139 0.00139 0 0 -100%
2021-10-30 0.00139 0.00139 0.00139 0 0 -100%
2021-10-29 0.00139 0.00139 0.00139 0 0 -100%
2021-10-27 0.00139 0.00139 0.00139 0 0 -100%
2021-10-26 0.00139 0.00139 0.00139 0 0 -100%
2021-10-25 0.00139 0.00139 0.00139 0 0 -100%
2021-10-24 0.00139 0.00139 0.00139 0 0 -100%
2021-10-21 0.00139 0.00139 0.00139 0 0 -100%
2021-10-19 0.00139 0.00139 0.00139 0 0 -100%
2021-10-18 0.00139 0.00139 0.00139 0 0 -100%
2021-10-17 0.00139 0.00139 0.00139 0 0 -100%
2021-10-16 0.00139 0.00139 0.00139 0 0 -100%
2021-10-15 0.00139 0.00139 0.00139 0 0 -100%
2021-10-14 0.00139 0.00139 0.00139 0 0 -100%
2021-10-13 0.00139 0.00139 0.00139 0 0 -100%
2021-10-12 0.00139 0.00139 0.00139 0 0 -100%
2021-10-11 0.00139 0.00139 0.00139 0 0 -100%
2021-10-10 0.00139 0.00139 0.00139 0 0 -100%
2021-10-09 0.00139 0.00139 0.00139 0 0 -100%
2021-10-07 0.00139 0.00139 0.00139 0 0 -100%
2021-10-06 0.00139 0.00139 0.00139 0 0 -100%
2021-10-05 0.00139 0.00139 0.00139 0 0 -100%
2021-10-04 0.00139 0.00139 0.00139 0 0 -100%
2021-10-01 0.00139 0.00139 0.00139 0 0 -100%
2021-09-30 0.00139 0.00139 0.00139 0 0 -100%
2021-09-29 0.00139 0.00139 0.00139 0 0 -100%
2021-09-28 0.00139 0.00139 0.00139 0 0 -100%
2021-09-27 0.00139 0.00139 0.00139 0 0 -100%
2021-09-26 0.00139 0.00139 0.00139 0 0 -100%
2021-09-25 0.00139 0.00139 0.00139 0 0 -100%
2021-09-23 0.00139 0.00139 0.00139 0 0 -100%
2021-09-22 0.00139 0.00139 0.00139 0 0 -100%
2021-09-21 0.00139 0.00139 0.00139 0 0 -100%
2021-09-20 0.00139 0.00139 0.00139 0 0 -100%
2021-09-19 0.00139 0.00139 0.00139 0 0 -100%
2021-09-17 0.00139 0.00139 0.00139 0 0 -100%
2021-09-16 0.00139 0.00139 0.00139 0 0 -100%
2021-09-13 0.00139 0.00139 0.00139 0 0 -100%
2021-09-12 0.00139 0.00139 0.00139 0 0 -100%
2021-09-11 0.00139 0.00139 0.00139 0 0 -100%
2021-08-29 0.00139 0.00139 0.00139 0 0 -100%
2021-08-27 0.001368 0.001391 0.001368 0.00139 1230.35 1.61%
2021-08-26 0.001123 0.00137 0.001123 0.001368 87.5917 21.82%
2021-08-25 0.001393 0.001393 0.001123 0.001123 58.9755 -19.38%
2021-08-24 0.001357 0.001393 0.001357 0.001393 18.4972 2.65%
2021-08-23 0.001146 0.001357 0.001146 0.001357 168.37 18.41%
2021-08-22 0.00113 0.001151 0.00113 0.001146 127.2 1.42%
2021-08-21 0.001067 0.00113 0.001067 0.00113 40.4457 5.9%
2021-08-20 0.001067 0.001067 0.001067 0.001067 2.134 --
2021-08-18 0.001104 0.00111 0.001104 0.00111 205.35 0.54%
2021-08-16 0.001091 0.001091 0.001091 0 0 -100%
2021-08-14 0.001091 0.001091 0.001091 0 0 -100%
2021-08-13 0.001091 0.001091 0.001091 0 0 -100%
2021-08-12 0.001091 0.001091 0.001091 0 0 -100%
2021-08-11 0.001029 0.001091 0.001029 0.001091 108.14 6.03%
2021-08-10 0.001273 0.001273 0.001027 0.001029 55.1329 -19.17%
2021-08-09 0.001293 0.001293 0.001273 0.001273 1939.11 -1.55%
2021-08-08 0.001204 0.001472 0.001204 0.001293 2192.47 7.39%
2021-08-04 0.001784 0.001784 0.00096145 0.00096145 175.18 -46.11%
2021-08-03 0.00099 0.001784 0.000982 0.001784 332.18 80.2%
2021-08-02 0.000934 0.00099 0.000934 0.00099 261.92 6%
2021-08-01 0.00173 0.00173 0.00173 0 0 -100%
2021-07-31 0.00173 0.00173 0.00173 0.00173 7.4197 --
2021-07-30 0.001987 0.001987 0.001987 0 0 -100%
2021-07-29 0.001987 0.001987 0.001987 0 0 -100%
2021-07-28 0.000923 0.001987 0.000923 0.001987 242.44 115.28%
2021-07-27 0.00092111 0.000923 0.00092111 0.000923 110.19 0.21%
2021-07-26 0.000252 0.000252 0.000252 0 0 -100%
2021-07-25 0.000252 0.000252 0.000252 0 0 -100%
2021-07-21 0.000252 0.000252 0.000252 0 0 -100%
2021-07-17 0.000252 0.000252 0.000252 0 0 -100%
2021-07-16 0.000252 0.000252 0.000252 0 0 -100%
2021-07-12 0.000252 0.000252 0.000252 0.000252 41.6165 --
2021-07-10 0.000597 0.000597 0.000597 0 0 -100%
2021-07-09 0.000597 0.000597 0.000597 0.000597 43.5233 --
2021-07-08 0.000578 0.000598 0.000578 0.000597 43.5233 3.29%
2021-07-07 0.00091643 0.00091643 0.00091643 0 0 -100%
2021-07-06 0.000917 0.000917 0.000916 0.00091643 175.03 -0.06%
2021-07-04 0.000798 0.000798 0.000798 0.000798 33.7843 --
2021-07-03 0.000835 0.000835 0.000797 0.000798 33.7843 -4.43%
2021-06-26 0.001691 0.001691 0.001691 0 0 -100%
2021-06-25 0.001677 0.001693 0.001675 0.001691 44.3355 0.83%
2021-06-24 0.000853 0.00094692 0.000853 0.00094692 103.54 11.01%
2021-06-23 0.001126 0.001126 0.000853 0.000853 93.2714 -24.25%
2021-06-22 0.001124 0.001126 0.001124 0.001126 154.22 0.18%
2021-06-21 0.001312 0.001312 0.001312 0.001312 82.656 --
2021-06-20 0.001312 0.001312 0.001312 0.001312 82.656 --
2021-06-19 0.002485 0.002485 0.002485 0 0 -100%
2021-06-17 0.002459 0.002485 0.002459 0.002485 12.1046 1.06%
2021-06-16 0.00172 0.002459 0.00172 0.002459 12.3284 42.97%
2021-06-15 0.00172 0.00172 0.00172 0.00172 1.8104 --
2021-06-13 0.001633 0.001633 0.001633 0 0 -100%
2021-06-12 0.001768 0.001768 0.001633 0.001633 54.7711 -7.64%
2021-06-11 0.00172 0.001768 0.00172 0.001768 52.4885 2.79%
2021-06-10 0.001721 0.001721 0.00172 0.00172 64.8986 -0.06%
2021-06-08 0.00231 0.00231 0.00231 0 0 -100%
2021-06-06 0.00231 0.00231 0.00231 0 0 -100%
2021-06-05 0.00231 0.00231 0.00231 0.00231 45.9504 --
2021-06-03 0.002512 0.002527 0.002512 0.002527 57.758 0.6%
2021-06-02 0.002207 0.002207 0.002207 0 0 -100%
2021-06-01 0.001781 0.002389 0.001499 0.002207 777.72 23.92%
2021-05-31 0.001781 0.001781 0.001781 0.001781 74.883 --
2021-05-30 0.002253 0.002253 0.002253 0.002253 45.4324 --
2021-05-29 0.002776 0.002776 0.002224 0.002253 45.4324 -18.84%
2021-05-28 0.001503 0.002784 0.001503 0.002776 632.22 84.7%
2021-05-26 0.001492 0.001492 0.001365 0.001365 7.7238 -8.51%
2021-05-25 0.00070336 0.001513 0.00070336 0.001492 0.1536 112.12%
2021-05-24 0.001048 0.001048 0.00070336 0.00070336 24.6328 -32.89%
2021-05-23 0.00129 0.00129 0.001047 0.001048 72.6859 -18.76%
2021-05-22 0.001794 0.001794 0.001794 0.001794 46.6695 --
2021-05-21 0.001715 0.001794 0.001504 0.001794 46.6695 4.61%
2021-05-20 0.001176 0.001176 0.001176 0 0 -100%
2021-05-19 0.00181 0.001835 0.001176 0.001176 23.4729 -35.03%
2021-05-18 0.002753 0.002753 0.00181 0.00181 965.08 -34.25%
2021-05-17 0.004649 0.004649 0.002751 0.002753 502.96 -40.78%
2021-05-16 0.003165 0.004671 0.002734 0.004649 8988.91 46.89%
2021-05-15 0.001282 0.003444 0.001205 0.003165 4261.23 146.88%
2021-05-14 0.001328 0.001328 0.001238 0.001282 5541.78 -3.46%
2021-05-13 0.001229 0.001331 0.001229 0.001328 235.88 8.06%
2021-05-12 0.001569 0.001569 0.001204 0.001229 132.76 -21.67%
2021-05-11 0.001496 0.001569 0.001496 0.001569 3003.6 4.88%
2021-05-09 0.001291 0.001291 0.001291 0 0 -100%
2021-05-07 0.001356 0.001356 0.001291 0.001291 706.11 -4.79%
2021-05-06 0.001401 0.001404 0.001356 0.001356 693.3 -3.21%
2021-05-05 0.002024 0.002024 0.001401 0.001401 189.11 -30.78%
2021-05-04 0.001707 0.002024 0.001707 0.002024 295.78 18.57%
2021-05-03 0.001708 0.001708 0.001707 0.001707 159.41 -0.06%
2021-05-02 0.001453 0.001453 0.001453 0.001453 1357.68 --
2021-05-01 0.002041 0.002041 0.001449 0.001453 1357.68 -28.81%
2021-04-30 0.001969 0.001969 0.001969 0 0 -100%
2021-04-29 0.001999 0.002006 0.001969 0.001969 522.51 -1.5%
2021-04-28 0.001906 0.001999 0.001906 0.001999 222.63 4.88%
2021-04-27 0.001732 0.001818 0.001732 0.001818 47.2117 4.97%
2021-04-26 0.001182 0.001966 0.001182 0.001732 44.9841 46.53%
2021-04-25 0.001193 0.001193 0.001193 0 0 -100%
2021-04-24 0.002099 0.002099 0.001193 0.001193 65.0715 -43.16%
2021-04-23 0.001395 0.0021 0.001395 0.002099 72.4945 50.47%
2021-04-22 0.001332 0.001395 0.001332 0.001395 84.5078 4.73%
2021-04-21 0.001615 0.001615 0.001236 0.001332 30.3883 -17.52%
2021-04-20 0.001639 0.001639 0.001615 0.001615 157.26 -1.46%
2021-04-19 0.001985 0.002007 0.001639 0.001639 59.9326 -17.43%
2021-04-18 0.002339 0.002404 0.001985 0.001985 151.61 -15.13%
2021-04-17 0.002523 0.002523 0.002298 0.002339 116.52 -7.29%
2021-04-16 0.002149 0.002523 0.001977 0.002523 875.06 17.4%
2021-04-15 0.002533 0.002809 0.002064 0.002149 5375.61 -15.16%
2021-04-14 0.001952 0.002535 0.001952 0.002533 1027.13 29.76%
2021-04-13 0.002035 0.002035 0.001952 0.001952 689.78 -4.08%
2021-04-12 0.002834 0.002834 0.002834 0.002834 381.89 --
2021-04-11 0.001123 0.002835 0.001123 0.002834 381.89 152.36%
2021-04-10 0.001105 0.001124 0.001105 0.001123 939.98 1.63%
2021-04-09 0.001956 0.00201 0.001105 0.001105 924.92 -43.51%
2021-04-08 0.004444 0.004444 0.001956 0.001956 128.94 -55.99%
2021-04-07 0.00356 0.004866 0.00008464 0.004444 3.93万 24.83%
2021-04-06 0.001857 0.00356 0.001856 0.00356 950.55 91.71%
2021-04-05 0.002109 0.005133 0.001842 0.001857 2704.77 -11.95%
2021-04-04 0.001911 0.002109 0.001911 0.002109 31.6263 10.36%
2021-04-03 0.001845 0.001911 0.001845 0.001911 38.245 3.58%
2021-04-02 0.001912 0.001912 0.001697 0.001845 241.44 -3.5%
2021-04-01 0.004825 0.004825 0.001912 0.001912 191.2 -60.37%
2021-03-31 0.004756 0.004843 0.004756 0.004825 441.88 1.45%
2021-03-30 0.001705 0.004756 0.001704 0.004756 704.93 178.94%
2021-03-29 0.00183 0.00183 0.001691 0.001705 173.97 -6.83%
2021-03-28 0.001844 0.001844 0.001844 0 0 -100%
2021-03-27 0.001844 0.001844 0.001844 0 0 -100%
2021-03-26 0.001844 0.001844 0.001844 0.001844 110.4 --
2021-03-25 0.001949 0.001954 0.00184 0.001844 110.4 -5.39%
2021-03-24 0.001781 0.001781 0.001781 0 0 -100%
2021-03-23 0.001748 0.004939 0.001748 0.001781 453.26 1.89%
2021-03-22 0.001757 0.001757 0.001748 0.001748 17.8615 -0.51%
2021-03-21 0.00226 0.00226 0.00226 0.00226 252.29 --
2021-03-20 0.002237 0.002274 0.001192 0.00226 252.29 1.03%
2021-03-19 0.001175 0.00266 0.001048 0.002237 536.15 90.38%
2021-03-18 0.001113 0.001193 0.001113 0.001175 195.28 5.57%
2021-03-17 0.001421 0.001421 0.001113 0.001113 73.5528 -21.67%
2021-03-16 0.001148 0.001148 0.001148 0 0 -100%
2021-03-15 0.001148 0.001148 0.001148 0 0 -100%
2021-03-14 0.001148 0.001148 0.001148 0 0 -100%
2021-03-13 0.001148 0.001148 0.001148 0 0 -100%
2021-03-12 0.001148 0.001148 0.001148 0 0 -100%
2021-03-11 0.001148 0.001148 0.001148 0 0 -100%
2021-03-10 0.002481 0.002481 0.001148 0.001148 221.58 -53.73%
2021-03-09 0.001232 0.002483 0.001232 0.002481 168.36 101.38%
2021-03-08 0.001211 0.001316 0.001211 0.001232 663.48 1.73%
2021-03-07 0.00118 0.001211 0.00118 0.001211 234.12 2.63%
2021-03-06 0.00118 0.00118 0.00118 0.00118 46.6078 --
2021-03-05 0.001272 0.001272 0.001272 0 0 -100%
2021-03-04 0.001219 0.001496 0.001215 0.001272 76.83 4.35%
2021-03-03 0.001139 0.001139 0.001139 0 0 -100%
2021-03-02 0.001587 0.001587 0.001139 0.001139 300.85 -28.23%
2021-03-01 0.001494 0.001494 0.001494 0 0 -100%
2021-02-28 0.001494 0.001494 0.001494 0 0 -100%
2021-02-27 0.002333 0.002333 0.001494 0.001494 154.11 -35.96%
2021-02-26 0.001997 0.002403 0.001997 0.002333 81.5208 16.83%
2021-02-25 0.00131 0.002 0.000799 0.001997 2079.34 52.44%
2021-02-24 0.001533 0.002662 0.00131 0.00131 68.0975 -14.55%
2021-02-23 0.002 0.002 0.001533 0.001533 16.7097 -23.35%
2021-02-22 0.002 0.002 0.002 0.002 1020.9 --
2021-02-21 0.002 0.002 0.002 0.002 3652.31 --
2021-02-20 0.001212 0.002 0.001212 0.002 1.15万 65.02%
2021-02-19 0.001569 0.001569 0.001212 0.001212 3.5109 -22.75%
2021-02-18 0.001211 0.001569 0.001211 0.001569 198.41 29.56%
2021-02-17 0.001119 0.001211 0.001119 0.001211 11.8308 8.22%
2021-02-16 0.001463 0.001463 0.001119 0.001119 22.1562 -23.51%
2021-02-15 0.001463 0.001463 0.001463 0.001463 3.176 --
2021-02-14 0.0006 0.0006 0.0006 0.0006 3.8111 --
2021-02-13 0.001533 0.001533 0.00029 0.0006 13.5033 -60.86%
2021-02-12 0.001212 0.001533 0.001212 0.001533 88.8798 26.49%
2021-02-11 0.000996 0.001212 0.000996 0.001212 9705.22 21.69%
2021-02-10 0.000645 0.000996 0.000645 0.000996 6.6642 54.42%
2021-02-09 0.000633 0.000774 0.000627 0.000645 20.8157 1.9%
2021-02-08 0.000643 0.000643 0.000643 0 0 -100%
2021-02-07 0.000643 0.000643 0.000643 0.000643 10.8922 --
2021-02-06 0.0006 0.0006 0.0006 0 0 -100%
2021-02-03 0.0006 0.0006 0.0006 0.0006 102.41 --
2021-01-30 0.000488 0.000488 0.000488 0 0 -100%
2021-01-29 0.000488 0.000488 0.000488 0 0 -100%
2021-01-28 0.000488 0.000488 0.000488 0 0 -100%
2021-01-27 0.000488 0.000488 0.000488 0 0 -100%
2021-01-25 0.000488 0.000488 0.000488 0 0 -100%
2021-01-24 0.000488 0.000488 0.000488 0.000488 9.76 --
2021-01-23 0.000488 0.000488 0.000488 0 0 -100%
2021-01-22 0.000488 0.000488 0.000488 0 0 -100%
2021-01-21 0.000488 0.000488 0.000488 0 0 -100%
2021-01-20 0.000488 0.000488 0.000488 0 0 -100%
2021-01-19 0.000488 0.000488 0.000488 0 0 -100%
2021-01-17 0.000488 0.000488 0.000488 0 0 -100%
2021-01-16 0.000459 0.000488 0.000459 0.000488 22.3669 6.32%
2021-01-15 0.000485 0.000495 0.000282 0.000459 1065.84 -5.36%
2021-01-14 0.000482 0.000496 0.000282 0.000485 3227.73 0.62%
2021-01-12 0.000452 0.000452 0.000452 0.000452 32.8911 --
2021-01-11 0.000453 0.000491 0.000283 0.000452 437.95 -0.22%
2021-01-10 0.000283 0.000283 0.000283 0.000283 18.1365 --
2021-01-09 0.00088033 0.00099142 0.000283 0.000283 18.1365 -67.85%
2021-01-08 0.000666 0.000666 0.000666 0 0 -100%
2021-01-07 0.000666 0.000666 0.000666 0 0 -100%
2021-01-06 0.000666 0.000666 0.000666 0 0 -100%
2021-01-05 0.000586 0.000837 0.000586 0.000666 226.37 13.65%
2021-01-04 0.000474 0.000474 0.000474 0 0 -100%
2021-01-02 0.000474 0.000474 0.000474 0 0 -100%
2021-01-01 0.000458 0.000495 0.000451 0.000474 685.38 3.49%

回顶部