Ravendex Historical Data

RAVE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 25, 2026 $ 0.266
+1.75%
$ 266.16 million $ 43,189
Mar 24, 2026 $ 0.261
-2.81%
$ 260.69 million $ 38,628
Mar 23, 2026 $ 0.268
+4.29%
$ 268.2 million $ 63,905
Mar 22, 2026 $ 0.257
-1.75%
$ 256.81 million $ 73,091
Mar 21, 2026 $ 0.261
+7.21%
$ 261.41 million $ 72,588
Mar 20, 2026 $ 0.245
-4.24%
$ 244.57 million $ 58,768
Mar 19, 2026 $ 0.257
+5.04%
$ 256.55 million $ 73,657
Mar 18, 2026 $ 0.244
-3.58%
$ 244.45 million $ 66,402
Mar 17, 2026 $ 0.253
-6.51%
$ 253.43 million $ 87,549
Mar 16, 2026 $ 0.268
+0.68%
$ 270.71 million $ 106,760
Mar 15, 2026 $ 0.268
-3.10%
$ 267.65 million $ 197,196
Mar 14, 2026 $ 0.277
+14.35%
$ 277.23 million $ 162,182
Mar 13, 2026 $ 0.243
+0.15%
$ 242.53 million $ 216,447
Mar 12, 2026 $ 0.241
+12.64%
$ 241.02 million $ 181,549
Mar 11, 2026 $ 0.215
-11.77%
$ 215.17 million $ 162,588
Mar 10, 2026 $ 0.245
+0.22%
$ 244.97 million $ 131,470
Mar 9, 2026 $ 0.246
-5.63%
$ 245.54 million $ 111,659
Mar 8, 2026 $ 0.26
-8.85%
$ 259.91 million $ 92,708
Mar 7, 2026 $ 0.284
-3.66%
$ 283.58 million $ 99,925
Mar 6, 2026 $ 0.294
-14.83%
$ 294.14 million $ 212,257
Mar 5, 2026 $ 0.344
-5.27%
$ 343.98 million $ 149,762
Mar 4, 2026 $ 0.361
+10.93%
$ 360.85 million $ 165,566
Mar 3, 2026 $ 0.326
-11.23%
$ 325.75 million $ 162,339
Mar 2, 2026 $ 0.368
+1.54%
$ 368.11 million $ 220,519
Mar 1, 2026 $ 0.363
+3.12%
$ 362.64 million $ 193,767
Feb 28, 2026 $ 0.351
+4.35%
$ 351.07 million $ 238,571
Feb 27, 2026 $ 0.34
-9.11%
$ 339.86 million $ 364,292
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