Philosoraptor Historical Data

RAPTOR Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.0000711
+13.56%
$ 71,030 $ 48,707
May 21, 2025 $ 0.0000627
+6.13%
$ 62,551 $ 46,166
May 20, 2025 $ 0.000059
-10.34%
$ 58,941 $ 49,671
May 19, 2025 $ 0.0000658
-4.80%
$ 65,735 $ 46,755
May 18, 2025 $ 0.0000692
+5.62%
$ 69,048 $ 51,299
May 17, 2025 $ 0.0000655
-3.40%
$ 65,376 $ 51,027
May 16, 2025 $ 0.0000678
-2.26%
$ 67,675 $ 50,434
May 15, 2025 $ 0.0000694
-2.72%
$ 69,240 $ 49,850
May 14, 2025 $ 0.0000713
-11.40%
$ 71,145 $ 47,348
May 13, 2025 $ 0.0000803
-10.28%
$ 80,213 $ 46,483
May 12, 2025 $ 0.0000776
+7.65%
$ 77,497 $ 42,729
May 11, 2025 $ 0.0000722
-89.69%
$ 72,073 $ 39,857
May 10, 2025 $ 0.000699
+919.06%
$ 698,253 $ 0.001
May 9, 2025 $ 0.0000686
+6.35%
$ 68,532 $ 46,023
May 8, 2025 $ 0.0000645
+18.33%
$ 64,396 $ 49,082
May 7, 2025 $ 0.0000545
+6.61%
$ 54,426 $ 47,606
May 6, 2025 $ 0.0000512
-2.78%
$ 51,099 $ 42,532
May 5, 2025 $ 0.0000526
+0.36%
$ 52,563 $ 39,882
May 4, 2025 $ 0.0000525
-0.57%
$ 52,368 $ 35,642
May 3, 2025 $ 0.0000528
-14.58%
$ 52,670 $ 40,081
May 2, 2025 $ 0.0000624
+2.71%
$ 62,260 $ 44,156
May 1, 2025 $ 0.0000601
+15.40%
$ 60,616 $ 42,085
Apr 30, 2025 $ 0.0000521
+11.50%
$ 52,045 $ 40,624
Apr 29, 2025 $ 0.0000467
+0.42%
$ 46,666 $ 48,274
Apr 28, 2025 $ 0.0000465
+0.94%
$ 46,472 $ 45,696
Apr 27, 2025 $ 0.0000461
+2.77%
$ 46,037 $ 46,335
Apr 26, 2025 $ 0.0000449
-11.74%
$ 44,796 $ 43,212
Apr 25, 2025 $ 0.0000508
-6.92%
$ 50,756 $ 38,907
Apr 24, 2025 $ 0.0000546
-9.85%
$ 54,528 $ 35,321
Apr 23, 2025 $ 0.0000606
+15.25%
$ 60,484 $ 37,165
Apr 22, 2025 $ 0.0000526
+10.47%
$ 52,480 $ 40,623
Apr 21, 2025 $ 0.0000476
+45.00%
$ 47,507 $ 37,152
Apr 20, 2025 $ 0.0000328
-0.18%
$ 32,764 $ 40,208
Apr 19, 2025 $ 0.0000329
+3.23%
$ 32,825 $ 37,334
Apr 18, 2025 $ 0.0000318
+2.82%
$ 31,799 $ 41,184
Apr 17, 2025 $ 0.000031
-5.87%
$ 30,926 $ 42,491
Apr 16, 2025 $ 0.0000329
+3.32%
$ 32,855 $ 41,351
Apr 15, 2025 $ 0.0000318
+0.51%
$ 31,799 $ 39,904
Apr 14, 2025 $ 0.0000317
+24.48%
$ 31,637 $ 38,645
Apr 13, 2025 $ 0.0000255
+10.72%
$ 25,416 $ 37,537
Apr 12, 2025 $ 0.000023
+2.79%
$ 22,955 $ 35,842
Apr 11, 2025 $ 0.0000224
+1.10%
$ 22,333 $ 32,236
Apr 10, 2025 $ 0.0000221
+1.41%
$ 22,089 $ 34,633
Apr 9, 2025 $ 0.0000218
+0.61%
$ 21,783 $ 36,208
Apr 8, 2025 $ 0.0000217
-1.47%
$ 21,651 $ 36,768
Apr 7, 2025 $ 0.000022
-5.81%
$ 21,974 $ 38,898
Apr 6, 2025 $ 0.0000234
-0.81%
$ 23,329 $ 34,430
Apr 5, 2025 $ 0.0000236
+1.64%
$ 23,520 $ 34,789
Apr 4, 2025 $ 0.0000232
-5.50%
$ 23,137 $ 31,758
Apr 3, 2025 $ 0.0000245
-6.32%
$ 24,483 $ 34,704