Ravendex Historical Data

RAVE Page 12
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 PM $0.298
+0.72%
$298.05 million $84,994
Apr 8, 4 PM $0.298
-2.46%
$297.58 million $83,877
Apr 8, 3 PM $0.308
+3.06%
$307.98 million $80,569
Apr 8, 2 PM $0.299
+2.51%
$299.45 million $76,144
Apr 8, 1 PM $0.292
-1.77%
$291.93 million $73,337
Apr 8, 12 PM $0.293
-1.16%
$292.85 million $74,067
Apr 8, 11 AM $0.293
-0.96%
$293.43 million $73,710
Apr 8, 10 AM $0.296
+5.28%
$296.28 million $70,259
Apr 8, 9 AM $0.28
+2.83%
$279.69 million $62,469
Apr 8, 8 AM $0.272
-0.06%
$272.09 million $58,633
Apr 8, 7 AM $0.272
-0.49%
$272.25 million $58,159
Apr 8, 6 AM $0.274
-0.16%
$273.8 million $57,402
Apr 8, 5 AM $0.274
-0.14%
$274.38 million $57,481
Apr 8, 4 AM $0.274
-1.66%
$274.15 million $56,156
Apr 8, 3 AM $0.279
-1.09%
$278.83 million $54,406
Apr 8, 2 AM $0.281
+1.08%
$281.41 million $52,702
Apr 8, 1 AM $0.276
+2.53%
$276.45 million $52,114
Apr 8, 12 AM $0.268
+0.76%
$268.37 million $50,774
Apr 7, 11 PM $0.267
+0.60%
$266.55 million $50,142
Apr 7, 10 PM $0.265
+0.98%
$265.24 million $48,887
Apr 7, 9 PM $0.263
+0.43%
$262.59 million $48,528
Apr 7, 8 PM $0.262
-1.26%
$261.53 million $48,534
Apr 7, 7 PM $0.264
+0.70%
$264.19 million $48,627
Apr 7, 6 PM $0.263
+0.00%
$263.28 million $48,726
Apr 7, 5 PM $0.263
+0.77%
$262.96 million $48,627
Apr 7, 4 PM $0.261
-0.63%
$261.47 million $49,131
Apr 7, 3 PM $0.262
+1.77%
$262.33 million $48,902
Apr 7, 2 PM $0.258
-0.60%
$258.25 million $48,399
Apr 7, 1 PM $0.261
+0.15%
$261.18 million $50,149
Apr 7, 12 PM $0.259
+2.89%
$258.53 million $47,637
Apr 7, 11 AM $0.251
-0.48%
$251.21 million $45,022
Apr 7, 10 AM $0.252
+0.71%
$252.23 million $42,071
Apr 7, 9 AM $0.25
-0.90%
$250.16 million $43,425
Apr 7, 8 AM $0.252
+0.27%
$251.53 million $43,401
Apr 7, 7 AM $0.251
-0.20%
$250.91 million $43,116
Apr 7, 6 AM $0.252
+1.20%
$252.1 million $43,061
Apr 7, 5 AM $0.249
-1.60%
$249.49 million $42,455
Apr 7, 4 AM $0.253
-0.35%
$253.29 million $42,478
Apr 7, 3 AM $0.254
-0.62%
$254.36 million $42,281
Apr 7, 2 AM $0.256
-0.71%
$256.28 million $42,043
Apr 7, 1 AM $0.258
+0.32%
$257.7 million $41,566
Apr 7, 12 AM $0.258
+4.38%
$258.01 million $41,751
Apr 6, 11 PM $0.247
+0.04%
$247.08 million $42,434
Apr 6, 10 PM $0.247
-0.30%
$246.69 million $42,472
Apr 6, 9 PM $0.248
-0.30%
$247.88 million $43,078
Apr 6, 8 PM $0.248
-0.14%
$248.47 million $43,413
Apr 6, 7 PM $0.249
+0.01%
$249.04 million $43,314
Apr 6, 6 PM $0.249
-0.46%
$249.15 million $43,422
Apr 6, 5 PM $0.251
-0.18%
$251.41 million $43,699
Apr 6, 4 PM $0.251
-0.41%
$251.2 million $43,599