Ravendex Historical Data

RAVE Page 19
Download
Date Close Price change Market cap Trading volume
Mar 25, 3 AM $0.263
+0.81%
$262.74 million $38,743
Mar 25, 2 AM $0.26
-0.07%
$260.38 million $38,803
Mar 25, 1 AM $0.261
+0.94%
$261.2 million $38,934
Mar 25, 12 AM $0.259
-1.11%
$258.66 million $38,926
Mar 24, 11 PM $0.261
-0.53%
$260.69 million $38,628
Mar 24, 10 PM $0.262
-0.54%
$261.59 million $39,401
Mar 24, 9 PM $0.263
+1.74%
$263.22 million $39,225
Mar 24, 8 PM $0.259
+0.13%
$258.62 million $39,423
Mar 24, 7 PM $0.258
-0.48%
$258.11 million $38,986
Mar 24, 6 PM $0.259
-0.12%
$259.31 million $39,778
Mar 24, 5 PM $0.26
-0.06%
$259.74 million $39,532
Mar 24, 4 PM $0.26
-1.05%
$260.17 million $41,155
Mar 24, 3 PM $0.264
-0.25%
$263.55 million $40,808
Mar 24, 2 PM $0.264
+0.29%
$264.23 million $42,447
Mar 24, 1 PM $0.264
+0.11%
$263.82 million $42,765
Mar 24, 12 PM $0.263
-0.79%
$263.27 million $43,956
Mar 24, 11 AM $0.265
-0.27%
$265.49 million $46,743
Mar 24, 10 AM $0.266
+0.20%
$265.61 million $53,627
Mar 24, 9 AM $0.263
-2.44%
$263.4 million $56,453
Mar 24, 8 AM $0.27
+0.03%
$269.66 million $56,752
Mar 24, 7 AM $0.275
+2.37%
$274.77 million $58,306
Mar 24, 6 AM $0.268
-0.89%
$268.48 million $59,302
Mar 24, 5 AM $0.275
+0.98%
$275.07 million $61,022
Mar 24, 4 AM $0.273
+0.37%
$273.1 million $62,992
Mar 24, 3 AM $0.272
+1.03%
$272.02 million $63,133
Mar 24, 2 AM $0.269
-1.83%
$268.84 million $61,736
Mar 24, 1 AM $0.274
+0.54%
$274.15 million $61,572
Mar 24, 12 AM $0.273
+1.93%
$273.42 million $63,339
Mar 23, 11 PM $0.268
-1.27%
$268.2 million $63,905
Mar 23, 10 PM $0.272
-0.46%
$271.66 million $63,377
Mar 23, 9 PM $0.274
+0.82%
$273.94 million $64,463
Mar 23, 8 PM $0.272
+0.54%
$271.72 million $65,187
Mar 23, 7 PM $0.271
+0.41%
$271.04 million $67,292
Mar 23, 6 PM $0.27
-0.25%
$269.61 million $66,248
Mar 23, 5 PM $0.271
-1.53%
$270.91 million $67,057
Mar 23, 4 PM $0.275
+1.43%
$274.68 million $66,112
Mar 23, 3 PM $0.271
+1.58%
$271.36 million $66,139
Mar 23, 2 PM $0.268
-0.73%
$267.78 million $64,856
Mar 23, 1 PM $0.27
+0.07%
$269.74 million $66,369
Mar 23, 12 PM $0.27
-2.28%
$269.55 million $66,158
Mar 23, 11 AM $0.274
+4.34%
$273.83 million $64,817
Mar 23, 10 AM $0.26
+1.39%
$259.94 million $60,570
Mar 23, 9 AM $0.254
+2.07%
$254.32 million $60,636
Mar 23, 8 AM $0.248
+0.91%
$247.86 million $62,529
Mar 23, 7 AM $0.246
+0.29%
$245.62 million $65,819
Mar 23, 6 AM $0.244
-1.99%
$244.08 million $71,283
Mar 23, 5 AM $0.251
-2.61%
$250.6 million $74,628
Mar 23, 4 AM $0.257
+0.11%
$257.2 million $73,125
Mar 23, 3 AM $0.257
-0.29%
$256.98 million $73,992
Mar 23, 2 AM $0.258
-0.24%
$257.64 million $74,137