Ravendex Historical Data

RAVE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 0.377
+30.96%
$ 377.1 million $ 1.02 million
Feb 25, 2026 $ 0.29
+18.11%
$ 289.64 million $ 442,569
Feb 24, 2026 $ 0.245
-18.64%
$ 245.22 million $ 648,446
Feb 23, 2026 $ 0.301
-55.92%
$ 301.41 million $ 675,145
Feb 22, 2026 $ 0.682
+1.60%
$ 682.29 million $ 442,223
Feb 21, 2026 $ 0.67
+15.88%
$ 670.45 million $ 283,177
Feb 20, 2026 $ 0.577
+18.06%
$ 576.52 million $ 440,743
Feb 19, 2026 $ 0.487
+27.43%
$ 486.77 million $ 223,292
Feb 18, 2026 $ 0.382
-3.45%
$ 381.79 million $ 51,313
Feb 17, 2026 $ 0.395
+1.13%
$ 395.43 million $ 91,067
Feb 16, 2026 $ 0.391
+4.89%
$ 391.02 million $ 61,311
Feb 15, 2026 $ 0.374
-0.16%
$ 374.49 million $ 47,522
Feb 14, 2026 $ 0.376
+1.11%
$ 375.56 million $ 45,566
Feb 13, 2026 $ 0.372
+6.01%
$ 372.26 million $ 71,696
Feb 12, 2026 $ 0.351
-3.51%
$ 351.5 million $ 68,090
Feb 11, 2026 $ 0.364
-0.08%
$ 363.92 million $ 76,338
Feb 10, 2026 $ 0.366
+1.02%
$ 366.01 million $ 72,783
Feb 9, 2026 $ 0.362
+0.43%
$ 361.56 million $ 48,768
Feb 8, 2026 $ 0.359
-1.00%
$ 359.32 million $ 56,502
Feb 7, 2026 $ 0.364
-5.03%
$ 363.88 million $ 38,697
Feb 6, 2026 $ 0.382
+17.74%
$ 381.69 million $ 48,022
Feb 5, 2026 $ 0.327
-13.42%
$ 326.59 million $ 62,537
Feb 4, 2026 $ 0.378
+9.07%
$ 377.59 million $ 107,935
Feb 3, 2026 $ 0.346
+0.89%
$ 346.19 million $ 63,810
Feb 2, 2026 $ 0.344
+4.99%
$ 343.91 million $ 51,527
Feb 1, 2026 $ 0.327
+0.41%
$ 327.47 million $ 67,775
Jan 31, 2026 $ 0.327
+2.02%
$ 326.7 million $ 78,537
Jan 30, 2026 $ 0.32
-2.31%
$ 320.41 million $ 44,338
Jan 29, 2026 $ 0.328
-2.42%
$ 328.01 million $ 58,568
Jan 28, 2026 $ 0.336
-4.33%
$ 335.96 million $ 85,365
Jan 27, 2026 $ 0.352
+9.79%
$ 352.19 million $ 79,057
Jan 26, 2026 $ 0.321
+9.16%
$ 320.79 million $ 64,500
Jan 25, 2026 $ 0.294
-7.31%
$ 294.07 million $ 124,602
Jan 24, 2026 $ 0.318
-1.91%
$ 318.14 million $ 48,971
Jan 23, 2026 $ 0.324
+6.50%
$ 325.27 million $ 53,934
Jan 22, 2026 $ 0.305
-5.42%
$ 305.24 million $ 42,019
Jan 21, 2026 $ 0.323
+3.82%
$ 324.09 million $ 64,879
Jan 20, 2026 $ 0.311
-8.97%
$ 311.5 million $ 45,563
Jan 19, 2026 $ 0.342
-0.45%
$ 341.64 million $ 63,542
Jan 18, 2026 $ 0.341
-8.79%
$ 339.52 million $ 91,706
Jan 17, 2026 $ 0.372
+6.46%
$ 373.04 million $ 70,388
Jan 16, 2026 $ 0.35
+4.40%
$ 349.68 million $ 56,087
Jan 15, 2026 $ 0.335
+2.60%
$ 334.02 million $ 63,964
Jan 14, 2026 $ 0.327
-3.50%
$ 326.19 million $ 42,422
Jan 13, 2026 $ 0.338
+8.60%
$ 339.08 million $ 80,266
Jan 12, 2026 $ 0.312
-1.98%
$ 311.58 million $ 76,480
Jan 11, 2026 $ 0.318
+1.16%
$ 318.06 million $ 55,634
Jan 10, 2026 $ 0.315
-3.70%
$ 314.29 million $ 50,424
Jan 9, 2026 $ 0.327
-5.44%
$ 326.77 million $ 91,470
Jan 8, 2026 $ 0.342
+7.98%
$ 342.34 million $ 128,367