Ravendex Historical Data

RAVE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 PM $0.272
-0.99%
$272.42 million $124,598
Mar 16, 6 PM $0.276
-1.06%
$275.52 million $127,840
Mar 16, 5 PM $0.277
+0.07%
$277.16 million $130,032
Mar 16, 4 PM $0.276
+1.09%
$275.57 million $129,438
Mar 16, 3 PM $0.273
+0.64%
$272.45 million $128,803
Mar 16, 2 PM $0.272
-0.73%
$272.02 million $132,759
Mar 16, 1 PM $0.274
-0.56%
$276.05 million $135,384
Mar 16, 12 PM $0.276
-1.14%
$276.3 million $135,610
Mar 16, 11 AM $0.28
+1.86%
$280.21 million $143,359
Mar 16, 10 AM $0.273
-1.23%
$273.41 million $144,026
Mar 16, 9 AM $0.276
+1.19%
$275.8 million $148,289
Mar 16, 8 AM $0.272
-0.81%
$272.13 million $153,858
Mar 16, 7 AM $0.274
-0.23%
$273.6 million $161,911
Mar 16, 6 AM $0.275
-1.65%
$274.62 million $174,987
Mar 16, 5 AM $0.279
+2.20%
$279.22 million $185,217
Mar 16, 4 AM $0.273
-1.04%
$272.59 million $187,249
Mar 16, 3 AM $0.276
+1.12%
$275.96 million $184,681
Mar 16, 2 AM $0.275
+3.51%
$274.51 million $187,285
Mar 16, 1 AM $0.264
+0.35%
$264.29 million $185,458
Mar 16, 12 AM $0.263
-1.24%
$263.11 million $191,766
Mar 15, 11 PM $0.268
+1.18%
$267.65 million $197,196
Mar 15, 10 PM $0.264
-0.32%
$264.09 million $199,238
Mar 15, 9 PM $0.262
-1.55%
$261.75 million $200,550
Mar 15, 8 PM $0.266
-0.86%
$265.83 million $194,342
Mar 15, 7 PM $0.269
-0.42%
$268.67 million $193,344
Mar 15, 6 PM $0.269
-1.31%
$269.03 million $195,312
Mar 15, 5 PM $0.273
-0.64%
$273.39 million $199,373
Mar 15, 4 PM $0.276
+0.09%
$275.52 million $207,473
Mar 15, 3 PM $0.275
+0.88%
$274.9 million $211,250
Mar 15, 2 PM $0.272
-0.95%
$272.47 million $218,492
Mar 15, 1 PM $0.275
-0.46%
$274.92 million $222,787
Mar 15, 12 PM $0.283
-0.93%
$283.13 million $223,952
Mar 15, 11 AM $0.285
+1.08%
$285.23 million $219,286
Mar 15, 10 AM $0.281
-1.39%
$281.2 million $220,322
Mar 15, 9 AM $0.285
-1.35%
$285.29 million $217,835
Mar 15, 8 AM $0.29
-1.46%
$289.69 million $215,245
Mar 15, 7 AM $0.293
+0.45%
$293.48 million $210,146
Mar 15, 6 AM $0.294
+2.44%
$293.96 million $196,926
Mar 15, 5 AM $0.289
+0.11%
$288.62 million $186,730
Mar 15, 4 AM $0.284
+0.94%
$284.46 million $181,250
Mar 15, 3 AM $0.282
+1.29%
$281.82 million $177,312
Mar 15, 2 AM $0.278
-1.55%
$277.64 million $175,692
Mar 15, 1 AM $0.284
+2.89%
$284.11 million $171,322
Mar 15, 12 AM $0.275
-0.30%
$275.38 million $166,874
Mar 14, 11 PM $0.277
+2.59%
$277.23 million $162,182
Mar 14, 10 PM $0.269
-0.13%
$269.26 million $156,857
Mar 14, 9 PM $0.269
-0.51%
$268.77 million $156,768
Mar 14, 8 PM $0.271
-0.28%
$271.47 million $155,399
Mar 14, 7 PM $0.273
+1.56%
$273.16 million $154,555
Mar 14, 6 PM $0.267
-0.36%
$266.82 million $153,555