RaveDAO Historical Data

RAVE Page 28
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 PM $ 0.866
-1.04%
$ 212.26 million $ 29.87 million
Apr 27, 12 PM $ 0.876
-0.11%
$ 214.48 million $ 30.37 million
Apr 27, 11 AM $ 0.877
-1.06%
$ 214.78 million $ 30.97 million
Apr 27, 10 AM $ 0.886
+0.02%
$ 217.09 million $ 31.51 million
Apr 27, 9 AM $ 0.886
+0.19%
$ 217.04 million $ 31.88 million
Apr 27, 8 AM $ 0.884
+1.13%
$ 216.62 million $ 32.49 million
Apr 27, 7 AM $ 0.874
-1.19%
$ 214.2 million $ 32.36 million
Apr 27, 6 AM $ 0.885
-0.93%
$ 216.78 million $ 33.35 million
Apr 27, 5 AM $ 0.893
-2.15%
$ 218.82 million $ 33.44 million
Apr 27, 4 AM $ 0.913
+0.31%
$ 223.64 million $ 34.07 million
Apr 27, 3 AM $ 0.91
-0.45%
$ 222.95 million $ 36.04 million
Apr 27, 2 AM $ 0.915
-0.16%
$ 224.04 million $ 40.61 million
Apr 27, 1 AM $ 0.916
-1.33%
$ 224.31 million $ 42.2 million
Apr 27, 12 AM $ 0.928
+0.62%
$ 227.3 million $ 44.75 million
Apr 26, 11 PM $ 0.922
-0.85%
$ 225.92 million $ 46.73 million
Apr 26, 10 PM $ 0.93
-2.76%
$ 227.91 million $ 50.09 million
Apr 26, 9 PM $ 0.957
+3.34%
$ 234.36 million $ 61.52 million
Apr 26, 8 PM $ 0.926
-3.27%
$ 226.78 million $ 43.05 million
Apr 26, 7 PM $ 0.956
+2.72%
$ 234.1 million $ 61.75 million
Apr 26, 6 PM $ 0.93
+1.30%
$ 227.9 million $ 61.05 million
Apr 26, 5 PM $ 0.918
-0.75%
$ 224.92 million $ 61.18 million
Apr 26, 4 PM $ 0.925
-3.45%
$ 226.57 million $ 62.36 million
Apr 26, 3 PM $ 0.959
+7.62%
$ 234.86 million $ 65.74 million
Apr 26, 2 PM $ 0.891
-1.07%
$ 218.23 million $ 65.89 million
Apr 26, 1 PM $ 0.9
-0.04%
$ 220.58 million $ 46.86 million
Apr 26, 12 PM $ 0.901
-1.28%
$ 220.67 million $ 47.83 million
Apr 26, 11 AM $ 0.912
-0.65%
$ 223.53 million $ 66.66 million
Apr 26, 10 AM $ 0.918
-0.06%
$ 224.91 million $ 66.85 million
Apr 26, 9 AM $ 0.919
+1.66%
$ 225.02 million $ 67.18 million
Apr 26, 8 AM $ 0.903
-2.06%
$ 221.18 million $ 66.13 million
Apr 26, 7 AM $ 0.922
+1.15%
$ 225.83 million $ 66.02 million
Apr 26, 6 AM $ 0.911
-5.08%
$ 223.2 million $ 64.56 million
Apr 26, 5 AM $ 0.96
-0.41%
$ 235.15 million $ 64.87 million
Apr 26, 4 AM $ 0.964
-5.22%
$ 236.11 million $ 63.84 million
Apr 26, 3 AM $ 1.02
-0.45%
$ 249.12 million $ 63.92 million
Apr 26, 2 AM $ 1.02
+9.26%
$ 250.23 million $ 59.51 million
Apr 26, 1 AM $ 0.935
+4.91%
$ 229.04 million $ 55.07 million
Apr 26, 12 AM $ 0.891
-3.43%
$ 218.38 million $ 51.63 million
Apr 25, 11 PM $ 0.923
-4.56%
$ 226.13 million $ 36.93 million
Apr 25, 10 PM $ 0.968
+5.06%
$ 237.03 million $ 36.25 million
Apr 25, 9 PM $ 0.921
+2.83%
$ 225.65 million $ 30.5 million
Apr 25, 8 PM $ 0.896
+5.15%
$ 219.55 million $ 38.27 million
Apr 25, 7 PM $ 0.853
+1.21%
$ 208.86 million $ 37.92 million
Apr 25, 6 PM $ 0.842
-2.10%
$ 206.18 million $ 37.71 million
Apr 25, 5 PM $ 0.86
+8.55%
$ 210.67 million $ 39.13 million
Apr 25, 4 PM $ 0.792
+1.49%
$ 194.08 million $ 25.75 million
Apr 25, 3 PM $ 0.78
-13.67%
$ 191.14 million $ 23.66 million
Apr 25, 2 PM $ 0.904
-0.10%
$ 221.41 million $ 34.92 million
Apr 25, 1 PM $ 0.905
-0.22%
$ 221.64 million $ 35.89 million
Apr 25, 12 PM $ 0.907
-2.61%
$ 222.31 million $ 36.49 million