Ravendex Historical Data

RAVE
Download
Date Close Price change Market cap Trading volume
Today $ 18.63
+0.00%
$ 18.63 billion $ 4.67 million
Apr 16, 2026 $ 17.22
+54.49%
$ 17.22 billion $ 5.07 million
Apr 15, 2026 $ 10.82
-34.68%
$ 10.82 billion $ 6.02 million
Apr 14, 2026 $ 16.49
+94.86%
$ 16.49 billion $ 8.38 million
Apr 13, 2026 $ 14.2
+123.14%
$ 14.2 billion $ 9.65 million
Apr 12, 2026 $ 6.3
+190.46%
$ 6.3 billion $ 5.86 million
Apr 11, 2026 $ 2.17
+34.82%
$ 2.17 billion $ 3.52 million
Apr 10, 2026 $ 1.61
+57.36%
$ 1.61 billion $ 3.95 million
Apr 9, 2026 $ 0.698
+121.34%
$ 697.98 million $ 909,565
Apr 8, 2026 $ 0.315
+18.22%
$ 314.87 million $ 108,543
Apr 7, 2026 $ 0.267
+7.83%
$ 266.55 million $ 50,142
Apr 6, 2026 $ 0.247
-1.52%
$ 247.08 million $ 42,434
Apr 5, 2026 $ 0.251
+1.09%
$ 250.98 million $ 39,183
Apr 4, 2026 $ 0.249
-2.49%
$ 249.24 million $ 39,609
Apr 3, 2026 $ 0.255
+1.02%
$ 255.33 million $ 56,011
Apr 2, 2026 $ 0.254
+7.49%
$ 254.05 million $ 76,599
Apr 1, 2026 $ 0.238
-8.55%
$ 237.93 million $ 72,013
Mar 31, 2026 $ 0.26
-3.75%
$ 259.99 million $ 48,396
Mar 30, 2026 $ 0.27
-6.12%
$ 270.18 million $ 58,994
Mar 29, 2026 $ 0.288
-0.62%
$ 287.52 million $ 45,803
Mar 28, 2026 $ 0.291
-4.98%
$ 291.3 million $ 70,406
Mar 27, 2026 $ 0.307
+9.74%
$ 306.6 million $ 80,872
Mar 26, 2026 $ 0.28
+5.36%
$ 280.32 million $ 65,496
Mar 25, 2026 $ 0.266
+1.75%
$ 266.16 million $ 43,189
Mar 24, 2026 $ 0.261
-2.81%
$ 260.69 million $ 38,628
Mar 23, 2026 $ 0.268
+4.29%
$ 268.2 million $ 63,905
Mar 22, 2026 $ 0.257
-1.75%
$ 256.81 million $ 73,091
Mar 21, 2026 $ 0.261
+7.21%
$ 261.41 million $ 72,588
Mar 20, 2026 $ 0.245
-4.24%
$ 244.57 million $ 58,768
Mar 19, 2026 $ 0.257
+5.04%
$ 256.55 million $ 73,657
Mar 18, 2026 $ 0.244
-3.58%
$ 244.45 million $ 66,402
Mar 17, 2026 $ 0.253
-6.51%
$ 253.43 million $ 87,549
Mar 16, 2026 $ 0.268
+0.68%
$ 270.71 million $ 106,760
Mar 15, 2026 $ 0.268
-3.10%
$ 267.65 million $ 197,196
Mar 14, 2026 $ 0.277
+14.35%
$ 277.23 million $ 162,182
Mar 13, 2026 $ 0.243
+0.15%
$ 242.53 million $ 216,447
Mar 12, 2026 $ 0.241
+12.64%
$ 241.02 million $ 181,549
Mar 11, 2026 $ 0.215
-11.77%
$ 215.17 million $ 162,588
Mar 10, 2026 $ 0.245
+0.22%
$ 244.97 million $ 131,470
Mar 9, 2026 $ 0.246
-5.63%
$ 245.54 million $ 111,659
Mar 8, 2026 $ 0.26
-8.85%
$ 259.91 million $ 92,708
Mar 7, 2026 $ 0.284
-3.66%
$ 283.58 million $ 99,925
Mar 6, 2026 $ 0.294
-14.83%
$ 294.14 million $ 212,257
Mar 5, 2026 $ 0.344
-5.27%
$ 343.98 million $ 149,762
Mar 4, 2026 $ 0.361
+10.93%
$ 360.85 million $ 165,566
Mar 3, 2026 $ 0.326
-11.23%
$ 325.75 million $ 162,339
Mar 2, 2026 $ 0.368
+1.54%
$ 368.11 million $ 220,519
Mar 1, 2026 $ 0.363
+3.12%
$ 362.64 million $ 193,767
Feb 28, 2026 $ 0.351
+4.35%
$ 351.07 million $ 238,571
Feb 27, 2026 $ 0.34
-9.11%
$ 339.86 million $ 364,292
Download