RaveDAO Historical Data

RAVE Page 29
Download
Date Close Price change Market cap Trading volume
Apr 25, 12 PM $ 0.907
-2.61%
$ 222.31 million $ 36.49 million
Apr 25, 11 AM $ 0.933
-1.16%
$ 228.51 million $ 37.34 million
Apr 25, 10 AM $ 0.944
+1.95%
$ 231.21 million $ 39.69 million
Apr 25, 9 AM $ 0.925
+0.87%
$ 226.7 million $ 41.58 million
Apr 25, 8 AM $ 0.918
-0.64%
$ 224.88 million $ 42.24 million
Apr 25, 7 AM $ 0.924
-0.76%
$ 226.32 million $ 42.78 million
Apr 25, 6 AM $ 0.931
+1.96%
$ 228 million $ 43.31 million
Apr 25, 5 AM $ 0.913
-1.12%
$ 223.62 million $ 44.16 million
Apr 25, 4 AM $ 0.923
-1.71%
$ 226.1 million $ 46.13 million
Apr 25, 3 AM $ 0.939
+1.59%
$ 230.05 million $ 46.63 million
Apr 25, 2 AM $ 0.924
+1.99%
$ 226.4 million $ 45.94 million
Apr 25, 1 AM $ 0.906
-1.75%
$ 221.97 million $ 46.9 million
Apr 25, 12 AM $ 0.922
+2.66%
$ 225.93 million $ 49.93 million
Apr 24, 11 PM $ 0.898
-0.93%
$ 220.07 million $ 52.97 million
Apr 24, 10 PM $ 0.907
-2.89%
$ 222.11 million $ 52.98 million
Apr 24, 9 PM $ 0.934
-0.70%
$ 228.72 million $ 52.43 million
Apr 24, 8 PM $ 0.94
-2.44%
$ 230.35 million $ 52.64 million
Apr 24, 7 PM $ 0.963
-1.15%
$ 235.98 million $ 52.91 million
Apr 24, 6 PM $ 0.975
+5.55%
$ 238.82 million $ 51.48 million
Apr 24, 5 PM $ 0.924
-0.40%
$ 226.25 million $ 49.69 million
Apr 24, 4 PM $ 0.927
-0.38%
$ 227.05 million $ 50.73 million
Apr 24, 3 PM $ 0.931
-3.85%
$ 228.04 million $ 52.48 million
Apr 24, 2 PM $ 0.968
+3.63%
$ 237.17 million $ 52.44 million
Apr 24, 1 PM $ 0.934
-5.06%
$ 228.7 million $ 51.21 million
Apr 24, 12 PM $ 0.983
+2.34%
$ 240.89 million $ 52.9 million
Apr 24, 11 AM $ 0.961
-1.93%
$ 235.37 million $ 51.98 million
Apr 24, 10 AM $ 0.98
-3.65%
$ 240 million $ 51.51 million
Apr 24, 9 AM $ 1.02
-1.24%
$ 249.11 million $ 51.74 million
Apr 24, 8 AM $ 1.03
-0.32%
$ 252.4 million $ 52.38 million
Apr 24, 7 AM $ 1.03
+2.08%
$ 253.18 million $ 56.81 million
Apr 24, 6 AM $ 1.01
-1.84%
$ 247.95 million $ 61.44 million
Apr 24, 5 AM $ 1.03
-2.89%
$ 252.49 million $ 74.76 million
Apr 24, 4 AM $ 1.06
+0.04%
$ 260.14 million $ 76.06 million
Apr 24, 3 AM $ 1.06
+0.69%
$ 260.05 million $ 77.83 million
Apr 24, 2 AM $ 1.05
+1.32%
$ 258.26 million $ 79.26 million
Apr 24, 1 AM $ 1.04
-10.77%
$ 254.88 million $ 81.74 million
Apr 24, 12 AM $ 1.17
+9.97%
$ 285.71 million $ 88.86 million
Apr 23, 11 PM $ 1.06
+1.57%
$ 259.82 million $ 89.53 million
Apr 23, 10 PM $ 1.04
-1.06%
$ 255.81 million $ 90.36 million
Apr 23, 9 PM $ 1.06
-1.08%
$ 258.53 million $ 92.43 million
Apr 23, 8 PM $ 1.07
+3.86%
$ 261.57 million $ 93.98 million
Apr 23, 7 PM $ 1.03
+0.75%
$ 251.89 million $ 93.18 million
Apr 23, 6 PM $ 1.02
-2.62%
$ 250.01 million $ 95.63 million
Apr 23, 5 PM $ 1.05
+5.94%
$ 256.82 million $ 97.91 million
Apr 23, 4 PM $ 0.989
-4.67%
$ 242.17 million $ 95.45 million
Apr 23, 3 PM $ 1.04
-1.89%
$ 253.9 million $ 100.12 million
Apr 23, 2 PM $ 1.06
+0.08%
$ 258.81 million $ 103.77 million
Apr 23, 1 PM $ 1.06
-4.27%
$ 258.62 million $ 110.38 million
Apr 23, 12 PM $ 1.1
+1.66%
$ 270.09 million $ 121.25 million
Apr 23, 11 AM $ 1.08
-5.41%
$ 265.72 million $ 127.11 million