Ravendex Historical Data

RAVE Page 18
Download
Date Close Price change Market cap Trading volume
Mar 27, 5 AM $0.294
+1.34%
$294.07 million $72,848
Mar 27, 4 AM $0.291
-0.09%
$291.02 million $70,157
Mar 27, 3 AM $0.29
+0.35%
$289.73 million $69,535
Mar 27, 2 AM $0.289
+1.69%
$288.72 million $68,003
Mar 27, 1 AM $0.284
+1.38%
$283.69 million $67,542
Mar 27, 12 AM $0.279
-0.24%
$278.73 million $65,047
Mar 26, 11 PM $0.28
+0.03%
$280.32 million $65,496
Mar 26, 10 PM $0.28
+1.02%
$280.06 million $64,379
Mar 26, 9 PM $0.278
+0.21%
$278.2 million $63,354
Mar 26, 8 PM $0.277
+1.36%
$277.19 million $62,620
Mar 26, 7 PM $0.274
-0.87%
$273.74 million $61,403
Mar 26, 6 PM $0.275
+0.30%
$275.33 million $61,785
Mar 26, 5 PM $0.275
-0.34%
$275.29 million $61,389
Mar 26, 4 PM $0.274
-0.69%
$273.62 million $61,761
Mar 26, 3 PM $0.28
-0.98%
$280.4 million $60,824
Mar 26, 2 PM $0.283
-1.41%
$282.86 million $59,129
Mar 26, 1 PM $0.288
+0.90%
$287.71 million $56,733
Mar 26, 12 PM $0.283
+1.14%
$282.99 million $49,820
Mar 26, 11 AM $0.28
+2.06%
$280.17 million $48,893
Mar 26, 10 AM $0.275
+1.66%
$275.01 million $45,741
Mar 26, 9 AM $0.27
-1.05%
$269.89 million $45,949
Mar 26, 8 AM $0.273
-0.33%
$272.57 million $45,324
Mar 26, 7 AM $0.275
+1.23%
$274.9 million $44,064
Mar 26, 6 AM $0.271
+2.00%
$271.07 million $42,818
Mar 26, 5 AM $0.267
-0.22%
$267.21 million $41,461
Mar 26, 4 AM $0.268
-0.42%
$268.2 million $41,878
Mar 26, 3 AM $0.269
+0.00%
$269.35 million $42,032
Mar 26, 2 AM $0.27
+0.18%
$270.35 million $43,552
Mar 26, 1 AM $0.27
-0.12%
$270.27 million $43,447
Mar 26, 12 AM $0.269
+0.95%
$268.59 million $43,613
Mar 25, 11 PM $0.266
-0.43%
$266.16 million $43,189
Mar 25, 10 PM $0.267
-0.24%
$267.13 million $42,793
Mar 25, 9 PM $0.268
+0.71%
$267.88 million $42,916
Mar 25, 8 PM $0.265
-0.20%
$265.26 million $42,992
Mar 25, 7 PM $0.266
+0.18%
$266.23 million $43,044
Mar 25, 6 PM $0.266
-0.42%
$265.99 million $42,758
Mar 25, 5 PM $0.268
+1.12%
$268.14 million $43,245
Mar 25, 4 PM $0.264
+1.23%
$264.33 million $42,620
Mar 25, 3 PM $0.261
+0.05%
$260.93 million $42,327
Mar 25, 2 PM $0.26
-0.09%
$260.3 million $42,184
Mar 25, 1 PM $0.261
-0.81%
$260.8 million $41,859
Mar 25, 12 PM $0.263
-0.52%
$262.62 million $41,815
Mar 25, 11 AM $0.264
+0.60%
$264.08 million $42,841
Mar 25, 10 AM $0.263
-0.61%
$262.75 million $41,876
Mar 25, 9 AM $0.265
+0.84%
$265.08 million $40,885
Mar 25, 8 AM $0.264
+0.08%
$264.01 million $41,203
Mar 25, 7 AM $0.263
-0.64%
$263.14 million $40,167
Mar 25, 6 AM $0.266
-0.53%
$265.97 million $40,446
Mar 25, 5 AM $0.268
+0.61%
$267.86 million $40,214
Mar 25, 4 AM $0.266
+1.39%
$266.24 million $39,084