Philosoraptor Historical Data

RAPTOR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.0000341
+0.99%
$ 34,071 $ 15,283
Dec 1, 2025 $ 0.0000338
+1.56%
$ 33,716 $ 19,361
Nov 30, 2025 $ 0.0000332
-6.43%
$ 33,200 $ 5,171
Nov 29, 2025 $ 0.0000357
-10.86%
$ 35,459 $ 6,390
Nov 28, 2025 $ 0.00004
+1.20%
$ 40,016 $ 11,254
Nov 27, 2025 $ 0.0000395
+1.64%
$ 39,490 $ 9,799
Nov 26, 2025 $ 0.0000388
-2.97%
$ 38,819 $ 11,801
Nov 25, 2025 $ 0.0000401
-3.77%
$ 39,955 $ 11,581
Nov 24, 2025 $ 0.0000415
+1.32%
$ 41,567 $ 15,922
Nov 23, 2025 $ 0.0000409
+8.25%
$ 40,937 $ 10,094
Nov 22, 2025 $ 0.0000371
+4.25%
$ 37,770 $ 7,638
Nov 21, 2025 $ 0.0000356
-8.58%
$ 35,532 $ 32,527
Nov 20, 2025 $ 0.0000393
-5.90%
$ 38,966 $ 37,473
Nov 19, 2025 $ 0.0000418
-0.49%
$ 41,750 $ 31,394
Nov 18, 2025 $ 0.000042
+0.81%
$ 42,008 $ 39,865
Nov 17, 2025 $ 0.0000417
-2.09%
$ 41,643 $ 38,513
Nov 16, 2025 $ 0.0000427
-1.81%
$ 42,533 $ 21,664
Nov 15, 2025 $ 0.0000435
-2.28%
$ 43,395 $ 16,334
Nov 14, 2025 $ 0.0000445
-0.34%
$ 44,421 $ 47,911
Nov 13, 2025 $ 0.0000447
+0.17%
$ 44,618 $ 44,155
Nov 12, 2025 $ 0.0000446
-0.88%
$ 44,542 $ 41,965
Nov 11, 2025 $ 0.000045
+0.20%
$ 44,949 $ 39,545
Nov 10, 2025 $ 0.0000449
+0.52%
$ 44,857 $ 45,626
Nov 9, 2025 $ 0.0000447
-0.92%
$ 44,627 $ 46,119
Nov 8, 2025 $ 0.0000451
-1.13%
$ 45,040 $ 48,950
Nov 7, 2025 $ 0.0000456
-1.09%
$ 45,553 $ 50,138
Nov 6, 2025 $ 0.0000461
-0.23%
$ 46,056 $ 44,364
Nov 5, 2025 $ 0.0000462
-1.67%
$ 46,162 $ 42,857
Nov 4, 2025 $ 0.000047
-2.39%
$ 46,945 $ 38,166
Nov 3, 2025 $ 0.0000482
-0.69%
$ 48,094 $ 44,216
Nov 2, 2025 $ 0.0000485
-6.74%
$ 48,394 $ 50,874
Nov 1, 2025 $ 0.000052
+2.62%
$ 51,914 $ 47,311
Oct 31, 2025 $ 0.0000507
-1.62%
$ 50,589 $ 43,315
Oct 30, 2025 $ 0.0000516
-10.41%
$ 51,464 $ 45,989
Oct 29, 2025 $ 0.0000576
-11.25%
$ 57,499 $ 51,986
Oct 28, 2025 $ 0.0000649
+0.45%
$ 64,786 $ 49,767
Oct 27, 2025 $ 0.0000646
+6.00%
$ 64,497 $ 55,974
Oct 26, 2025 $ 0.0000609
+23.04%
$ 60,846 $ 51,384
Oct 25, 2025 $ 0.0000495
-5.52%
$ 49,454 $ 45,385
Oct 24, 2025 $ 0.0000527
-3.41%
$ 52,341 $ 41,866
Oct 23, 2025 $ 0.0000545
-18.58%
$ 54,425 $ 44,273
Oct 22, 2025 $ 0.0000671
+0.25%
$ 66,886 $ 46,497
Oct 21, 2025 $ 0.0000669
+0.48%
$ 66,833 $ 46,273
Oct 20, 2025 $ 0.0000666
+0.43%
$ 66,513 $ 52,092
Oct 19, 2025 $ 0.0000663
+0.28%
$ 66,198 $ 48,199
Oct 18, 2025 $ 0.0000661
+0.53%
$ 65,990 $ 52,249
Oct 17, 2025 $ 0.0000658
+0.49%
$ 65,665 $ 52,696
Oct 16, 2025 $ 0.0000654
+0.41%
$ 65,334 $ 53,296
Oct 15, 2025 $ 0.0000652
+0.37%
$ 65,056 $ 52,754
Oct 14, 2025 $ 0.0000649
+1.77%
$ 64,816 $ 51,740