RaveDAO Historical Data

RAVE Page 29
Download
Date Close Price change Market cap Trading volume
Feb 21, 9 AM $ 0.57
-0.58%
$ 131.99 million $ 15.93 million
Feb 21, 8 AM $ 0.573
-1.16%
$ 132.79 million $ 15.87 million
Feb 21, 7 AM $ 0.58
+0.84%
$ 134.35 million $ 16.98 million
Feb 21, 6 AM $ 0.575
+0.22%
$ 133.19 million $ 17.19 million
Feb 21, 5 AM $ 0.574
+3.75%
$ 132.9 million $ 17.31 million
Feb 21, 4 AM $ 0.553
-3.31%
$ 128.08 million $ 17.48 million
Feb 21, 3 AM $ 0.572
+1.02%
$ 132.49 million $ 17.89 million
Feb 21, 2 AM $ 0.566
+0.71%
$ 131.1 million $ 21.8 million
Feb 21, 1 AM $ 0.562
-0.93%
$ 130.18 million $ 21.78 million
Feb 21, 12 AM $ 0.567
-1.59%
$ 131.42 million $ 21.78 million
Feb 20, 11 PM $ 0.576
+1.89%
$ 133.38 million $ 21.88 million
Feb 20, 10 PM $ 0.566
-1.42%
$ 131.03 million $ 21.73 million
Feb 20, 9 PM $ 0.574
-1.96%
$ 132.91 million $ 21.82 million
Feb 20, 8 PM $ 0.585
-1.32%
$ 135.52 million $ 21.79 million
Feb 20, 7 PM $ 0.593
+1.80%
$ 137.59 million $ 21.55 million
Feb 20, 6 PM $ 0.582
+3.09%
$ 135.07 million $ 21.13 million
Feb 20, 5 PM $ 0.565
+8.25%
$ 130.95 million $ 20.63 million
Feb 20, 4 PM $ 0.522
+1.64%
$ 120.97 million $ 19.68 million
Feb 20, 3 PM $ 0.513
-0.46%
$ 118.96 million $ 19.93 million
Feb 20, 2 PM $ 0.516
-10.39%
$ 119.58 million $ 18.83 million
Feb 20, 1 PM $ 0.576
+1.91%
$ 133.72 million $ 17.77 million
Feb 20, 12 PM $ 0.565
+1.64%
$ 130.61 million $ 17.72 million
Feb 20, 11 AM $ 0.556
-0.85%
$ 128.9 million $ 17.98 million
Feb 20, 10 AM $ 0.561
+5.11%
$ 129.9 million $ 18.17 million
Feb 20, 9 AM $ 0.534
-1.83%
$ 124.13 million $ 17.65 million
Feb 20, 8 AM $ 0.544
+5.03%
$ 125.97 million $ 17.38 million
Feb 20, 7 AM $ 0.518
+1.82%
$ 119.94 million $ 15.89 million
Feb 20, 6 AM $ 0.508
-0.89%
$ 117.8 million $ 16.02 million
Feb 20, 5 AM $ 0.513
+0.24%
$ 118.84 million $ 15.81 million
Feb 20, 4 AM $ 0.512
-2.47%
$ 118.58 million $ 15.44 million
Feb 20, 3 AM $ 0.525
+2.21%
$ 121.58 million $ 14.85 million
Feb 20, 2 AM $ 0.513
+1.68%
$ 118.95 million $ 14.41 million
Feb 20, 1 AM $ 0.505
+2.52%
$ 116.99 million $ 14.07 million
Feb 20, 12 AM $ 0.493
+0.92%
$ 113.85 million $ 13.81 million
Feb 19, 11 PM $ 0.488
-2.46%
$ 113.16 million $ 13.57 million
Feb 19, 10 PM $ 0.5
+3.50%
$ 115.91 million $ 13.34 million
Feb 19, 9 PM $ 0.483
-2.07%
$ 111.9 million $ 12.69 million
Feb 19, 8 PM $ 0.494
+0.01%
$ 114.48 million $ 12.41 million
Feb 19, 7 PM $ 0.494
-0.03%
$ 114.4 million $ 12.04 million
Feb 19, 6 PM $ 0.494
-1.51%
$ 114.46 million $ 11.61 million
Feb 19, 5 PM $ 0.502
+1.37%
$ 116.23 million $ 10.92 million
Feb 19, 4 PM $ 0.495
-3.00%
$ 114.82 million $ 10.1 million
Feb 19, 3 PM $ 0.51
+9.39%
$ 118.2 million $ 8.69 million
Feb 19, 2 PM $ 0.465
+4.07%
$ 107.71 million $ 7.16 million
Feb 19, 1 PM $ 0.447
-2.48%
$ 102.9 million $ 6.57 million
Feb 19, 12 PM $ 0.458
+3.50%
$ 106.08 million $ 5.47 million
Feb 19, 11 AM $ 0.443
+3.78%
$ 102.53 million $ 4.8 million
Feb 19, 10 AM $ 0.426
-0.19%
$ 98.8 million $ 4.28 million
Feb 19, 9 AM $ 0.427
+3.22%
$ 98.99 million $ 3.87 million
Feb 19, 8 AM $ 0.414
-0.83%
$ 95.89 million $ 3.63 million