Ravendex Historical Data

RAVE Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 9 AM $0.269
+1.72%
$268.52 million $50,808
Mar 31, 8 AM $0.264
-1.20%
$263.7 million $51,012
Mar 31, 7 AM $0.267
-0.28%
$266.88 million $55,866
Mar 31, 6 AM $0.267
+0.21%
$267.46 million $56,103
Mar 31, 5 AM $0.266
-1.31%
$265.57 million $59,880
Mar 31, 4 AM $0.27
-0.26%
$269.66 million $59,592
Mar 31, 3 AM $0.271
+0.20%
$271.19 million $59,750
Mar 31, 2 AM $0.272
+1.30%
$271.75 million $60,173
Mar 31, 1 AM $0.267
-0.79%
$266.91 million $57,937
Mar 31, 12 AM $0.269
-0.44%
$268.92 million $58,320
Mar 30, 11 PM $0.27
-0.81%
$270.18 million $58,994
Mar 30, 10 PM $0.272
-0.29%
$272.01 million $59,837
Mar 30, 9 PM $0.273
+0.26%
$272.74 million $60,012
Mar 30, 8 PM $0.272
-0.36%
$272.02 million $59,648
Mar 30, 7 PM $0.273
-0.73%
$272.92 million $59,000
Mar 30, 6 PM $0.274
-0.75%
$273.9 million $59,021
Mar 30, 5 PM $0.277
+0.13%
$276.52 million $58,996
Mar 30, 4 PM $0.276
-0.36%
$275.88 million $58,596
Mar 30, 3 PM $0.277
-0.70%
$276.73 million $57,533
Mar 30, 2 PM $0.279
-1.74%
$278.5 million $59,571
Mar 30, 1 PM $0.283
-0.10%
$283.3 million $59,066
Mar 30, 12 PM $0.283
-0.68%
$283.46 million $59,424
Mar 30, 11 AM $0.285
+0.06%
$284.77 million $58,933
Mar 30, 10 AM $0.283
-0.48%
$283.37 million $58,401
Mar 30, 9 AM $0.287
+1.63%
$286.72 million $57,609
Mar 30, 8 AM $0.281
-2.14%
$281.42 million $56,109
Mar 30, 7 AM $0.288
-1.24%
$287.51 million $51,013
Mar 30, 6 AM $0.291
-1.94%
$290.83 million $50,304
Mar 30, 5 AM $0.298
+0.79%
$297.73 million $46,962
Mar 30, 4 AM $0.292
+0.48%
$292.39 million $45,297
Mar 30, 3 AM $0.29
-0.07%
$290.01 million $44,506
Mar 30, 2 AM $0.29
+0.46%
$289.95 million $44,592
Mar 30, 1 AM $0.289
-0.64%
$289.28 million $44,726
Mar 30, 12 AM $0.291
+1.21%
$291.28 million $44,573
Mar 29, 11 PM $0.288
+0.01%
$287.52 million $45,803
Mar 29, 10 PM $0.285
+0.98%
$285.11 million $44,683
Mar 29, 9 PM $0.282
-0.43%
$281.95 million $45,140
Mar 29, 8 PM $0.282
-0.67%
$281.8 million $46,118
Mar 29, 7 PM $0.284
-0.94%
$283.52 million $47,009
Mar 29, 6 PM $0.286
-0.36%
$285.9 million $47,979
Mar 29, 5 PM $0.285
+0.45%
$285.19 million $48,703
Mar 29, 4 PM $0.285
-0.37%
$284.74 million $48,685
Mar 29, 3 PM $0.286
-0.84%
$285.68 million $50,976
Mar 29, 2 PM $0.289
+0.81%
$288.9 million $49,130
Mar 29, 1 PM $0.287
-0.71%
$287.25 million $49,870
Mar 29, 12 PM $0.292
+3.04%
$292.28 million $51,412
Mar 29, 11 AM $0.284
+0.51%
$283.66 million $52,284
Mar 29, 10 AM $0.282
-0.54%
$281.86 million $53,529
Mar 29, 9 AM $0.283
-0.90%
$282.6 million $55,125
Mar 29, 8 AM $0.285
-0.01%
$284.86 million $56,491