Ravendex Historical Data

RAVE Page 20
Download
Date Close Price change Market cap Trading volume
Mar 7, 7 PM $ 0.29
-0.18%
$ 289.69 million $ 109,939
Mar 7, 6 PM $ 0.291
+0.85%
$ 291.38 million $ 112,052
Mar 7, 5 PM $ 0.288
+0.23%
$ 287.77 million $ 112,643
Mar 7, 4 PM $ 0.288
+2.60%
$ 288.23 million $ 116,427
Mar 7, 3 PM $ 0.278
-2.16%
$ 278.21 million $ 114,345
Mar 7, 2 PM $ 0.284
-0.42%
$ 284.17 million $ 113,694
Mar 7, 1 PM $ 0.285
+0.99%
$ 285.36 million $ 116,561
Mar 7, 12 PM $ 0.284
+0.77%
$ 283.52 million $ 120,006
Mar 7, 11 AM $ 0.282
-1.29%
$ 281.8 million $ 123,121
Mar 7, 10 AM $ 0.285
-0.81%
$ 285.47 million $ 125,684
Mar 7, 9 AM $ 0.288
-1.64%
$ 287.84 million $ 145,904
Mar 7, 8 AM $ 0.292
+1.07%
$ 292.45 million $ 148,098
Mar 7, 7 AM $ 0.291
+2.32%
$ 290.95 million $ 168,524
Mar 7, 6 AM $ 0.287
-1.00%
$ 287.11 million $ 199,563
Mar 7, 5 AM $ 0.29
+0.44%
$ 290.22 million $ 200,679
Mar 7, 4 AM $ 0.291
-1.19%
$ 291.4 million $ 203,351
Mar 7, 3 AM $ 0.294
+0.26%
$ 293.86 million $ 203,549
Mar 7, 2 AM $ 0.293
+0.94%
$ 292.81 million $ 205,142
Mar 7, 1 AM $ 0.291
-0.65%
$ 291.09 million $ 207,788
Mar 7, 12 AM $ 0.294
-0.28%
$ 293.53 million $ 211,498
Mar 6, 11 PM $ 0.294
+0.58%
$ 294.14 million $ 212,257
Mar 6, 10 PM $ 0.293
+1.44%
$ 293.27 million $ 212,622
Mar 6, 9 PM $ 0.29
-3.75%
$ 289.95 million $ 211,122
Mar 6, 8 PM $ 0.301
+0.07%
$ 301.25 million $ 207,925
Mar 6, 7 PM $ 0.3
-0.94%
$ 299.89 million $ 209,021
Mar 6, 6 PM $ 0.302
-0.22%
$ 301.72 million $ 207,575
Mar 6, 5 PM $ 0.302
+0.42%
$ 302.26 million $ 207,060
Mar 6, 4 PM $ 0.302
-1.15%
$ 301.95 million $ 202,040
Mar 6, 3 PM $ 0.304
-2.36%
$ 303.88 million $ 200,381
Mar 6, 2 PM $ 0.312
-0.37%
$ 311.86 million $ 200,110
Mar 6, 1 PM $ 0.312
-1.92%
$ 312.21 million $ 201,033
Mar 6, 12 PM $ 0.318
-0.28%
$ 318.33 million $ 199,917
Mar 6, 11 AM $ 0.319
-1.47%
$ 319.35 million $ 196,953
Mar 6, 10 AM $ 0.323
+1.78%
$ 322.56 million $ 193,935
Mar 6, 9 AM $ 0.315
+1.44%
$ 314.75 million $ 179,983
Mar 6, 7 AM $ 0.336
+0.00%
$ 335.58 million $ 147,246
Mar 6, 6 AM $ 0.342
-0.01%
$ 341.62 million $ 144,056
Mar 6, 5 AM $ 0.342
+2.02%
$ 341.66 million $ 141,210
Mar 6, 4 AM $ 0.336
+0.18%
$ 336.47 million $ 139,477
Mar 6, 3 AM $ 0.336
+0.52%
$ 335.66 million $ 146,361
Mar 6, 2 AM $ 0.338
-0.82%
$ 337.63 million $ 150,739
Mar 6, 1 AM $ 0.341
-1.90%
$ 340.6 million $ 149,800
Mar 6, 12 AM $ 0.347
+0.47%
$ 346.97 million $ 147,944
Mar 5, 11 PM $ 0.344
-0.10%
$ 343.98 million $ 149,762
Mar 5, 10 PM $ 0.344
+0.01%
$ 343.65 million $ 153,593
Mar 5, 9 PM $ 0.343
-2.43%
$ 343.13 million $ 157,277
Mar 5, 8 PM $ 0.351
-0.74%
$ 351.29 million $ 158,706
Mar 5, 7 PM $ 0.355
+0.03%
$ 354.98 million $ 160,284
Mar 5, 6 PM $ 0.353
+0.15%
$ 353.12 million $ 158,750
Mar 5, 5 PM $ 0.353
-2.01%
$ 353.45 million $ 156,284