RaveDAO Historical Data

RAVE Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 11 AM $ 1.08
-5.41%
$ 265.72 million $ 127.11 million
Apr 23, 10 AM $ 1.15
+5.11%
$ 280.92 million $ 130.74 million
Apr 23, 9 AM $ 1.09
+1.56%
$ 267.27 million $ 127.99 million
Apr 23, 8 AM $ 1.07
-9.09%
$ 263.16 million $ 127.43 million
Apr 23, 7 AM $ 1.18
+1.58%
$ 289.61 million $ 130.16 million
Apr 23, 6 AM $ 1.16
+24.73%
$ 285.04 million $ 125.38 million
Apr 23, 5 AM $ 0.933
+2.41%
$ 228.53 million $ 101.07 million
Apr 23, 4 AM $ 0.911
-0.47%
$ 223.19 million $ 100.72 million
Apr 23, 3 AM $ 0.915
-1.39%
$ 224.25 million $ 100.92 million
Apr 23, 2 AM $ 0.928
-0.95%
$ 227.34 million $ 102.12 million
Apr 23, 1 AM $ 0.936
+6.76%
$ 229.21 million $ 101.1 million
Apr 23, 12 AM $ 0.876
-18.79%
$ 214.71 million $ 94.73 million
Apr 22, 11 PM $ 1.08
-1.76%
$ 264.4 million $ 99.4 million
Apr 22, 10 PM $ 1.1
-2.36%
$ 269.01 million $ 102.75 million
Apr 22, 9 PM $ 1.12
+0.94%
$ 275.47 million $ 110.52 million
Apr 22, 8 PM $ 1.11
-2.10%
$ 272.99 million $ 115.87 million
Apr 22, 7 PM $ 1.14
-0.68%
$ 278.79 million $ 118.37 million
Apr 22, 6 PM $ 1.15
-1.46%
$ 280.73 million $ 122.24 million
Apr 22, 5 PM $ 1.16
-1.25%
$ 284.91 million $ 126.93 million
Apr 22, 4 PM $ 1.18
+4.40%
$ 288.41 million $ 129.39 million
Apr 22, 3 PM $ 1.13
-3.32%
$ 276.21 million $ 127.52 million
Apr 22, 2 PM $ 1.16
+7.94%
$ 285.28 million $ 139.46 million
Apr 22, 1 PM $ 1.08
-13.82%
$ 264.33 million $ 138.04 million
Apr 22, 12 PM $ 1.25
-7.60%
$ 306.53 million $ 142.25 million
Apr 22, 11 AM $ 1.35
+1.43%
$ 331.78 million $ 115.54 million
Apr 22, 10 AM $ 1.33
-3.90%
$ 327.03 million $ 117.03 million
Apr 22, 9 AM $ 1.39
-0.66%
$ 340.31 million $ 122.16 million
Apr 22, 8 AM $ 1.4
+3.78%
$ 342.53 million $ 170.74 million
Apr 22, 7 AM $ 1.35
-2.00%
$ 330.06 million $ 135.36 million
Apr 22, 6 AM $ 1.37
+0.13%
$ 336.78 million $ 148.28 million
Apr 22, 5 AM $ 1.37
-4.83%
$ 336.49 million $ 216.59 million
Apr 22, 4 AM $ 1.44
+3.38%
$ 353.39 million $ 231.74 million
Apr 22, 3 AM $ 1.4
-9.22%
$ 342.14 million $ 271.86 million
Apr 22, 2 AM $ 1.54
+3.91%
$ 376.8 million $ 311.76 million
Apr 22, 1 AM $ 1.48
+1.70%
$ 361.94 million $ 318.75 million
Apr 22, 12 AM $ 1.45
-9.98%
$ 355.68 million $ 320.89 million
Apr 21, 11 PM $ 1.61
-4.46%
$ 395.31 million $ 347.79 million
Apr 21, 10 PM $ 1.69
+12.04%
$ 413.64 million $ 382.24 million
Apr 21, 9 PM $ 1.51
+19.69%
$ 369.2 million $ 287.83 million
Apr 21, 8 PM $ 1.26
+0.40%
$ 308.42 million $ 250.96 million
Apr 21, 7 PM $ 1.25
-7.97%
$ 306.8 million $ 249.32 million
Apr 21, 6 PM $ 1.36
-0.63%
$ 333.02 million $ 342.45 million
Apr 21, 5 PM $ 1.37
-3.83%
$ 335.21 million $ 344.42 million
Apr 21, 4 PM $ 1.42
+3.71%
$ 348.82 million $ 351.08 million
Apr 21, 3 PM $ 1.37
-0.11%
$ 336.34 million $ 256.92 million
Apr 21, 2 PM $ 1.38
-19.25%
$ 337.15 million $ 330.01 million
Apr 21, 1 PM $ 1.71
+3.36%
$ 417.83 million $ 367.99 million
Apr 21, 12 PM $ 1.65
-0.10%
$ 404.03 million $ 363.11 million
Apr 21, 11 AM $ 1.65
-0.82%
$ 404.83 million $ 356.91 million
Apr 21, 10 AM $ 1.66
+0.91%
$ 407.87 million $ 356.83 million