RaveDAO Historical Data

RAVE Page 31
Download
Date Close Price change Market cap Trading volume
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
Apr 21, 9 AM $ 1.65
+10.97%
$ 404.17 million $ 358.14 million
Apr 21, 8 AM $ 1.49
-24.33%
$ 364.67 million $ 338.36 million
Apr 21, 7 AM $ 1.96
+15.22%
$ 480.81 million $ 393.83 million
Apr 21, 6 AM $ 1.7
+14.00%
$ 417.25 million $ 336.16 million
Apr 21, 5 AM $ 1.49
+5.88%
$ 365.96 million $ 300.65 million
Apr 21, 4 AM $ 1.4
-25.12%
$ 343.38 million $ 286.37 million
Apr 21, 3 AM $ 1.86
+34.13%
$ 456.6 million $ 142.99 million
Apr 21, 2 AM $ 1.39
+36.96%
$ 340.29 million $ 217.92 million
Apr 21, 1 AM $ 1.01
-5.87%
$ 248.36 million $ 172.24 million
Apr 21, 12 AM $ 1.08
-1.56%
$ 263.86 million $ 179.56 million
Apr 20, 11 PM $ 1.09
+8.50%
$ 268.03 million $ 194.12 million
Apr 20, 10 PM $ 1.01
+37.47%
$ 247.16 million $ 170.93 million
Apr 20, 9 PM $ 0.734
+15.72%
$ 179.84 million $ 132.14 million
Apr 20, 8 PM $ 0.634
-0.52%
$ 155.38 million $ 129.02 million
Apr 20, 7 PM $ 0.638
+3.91%
$ 156.19 million $ 159.68 million
Apr 20, 6 PM $ 0.614
+3.80%
$ 150.33 million $ 157.61 million
Apr 20, 5 PM $ 0.592
+5.22%
$ 144.93 million $ 157.87 million
Apr 20, 4 PM $ 0.562
-11.40%
$ 137.69 million $ 157.55 million
Apr 20, 3 PM $ 0.634
-1.97%
$ 155.37 million $ 169.4 million
Apr 20, 2 PM $ 0.648
-5.54%
$ 158.74 million $ 176.82 million
Apr 20, 1 PM $ 0.686
-4.14%
$ 168.1 million $ 178.86 million
Apr 20, 12 PM $ 0.716
+4.50%
$ 175.37 million $ 179.53 million
Apr 20, 11 AM $ 0.684
-10.79%
$ 167.65 million $ 177.81 million
Apr 20, 10 AM $ 0.767
+9.25%
$ 187.92 million $ 181.22 million
Apr 20, 9 AM $ 0.705
+21.06%
$ 172.83 million $ 173.53 million
Apr 20, 8 AM $ 0.584
+16.89%
$ 143.04 million $ 155.28 million
Apr 20, 7 AM $ 0.5
-3.50%
$ 122.47 million $ 151.87 million
Apr 20, 6 AM $ 0.518
-3.55%
$ 127.01 million $ 156.23 million
Apr 20, 5 AM $ 0.538
+1.00%
$ 131.92 million $ 172.99 million
Apr 20, 4 AM $ 0.529
-3.19%
$ 129.58 million $ 180.94 million
Apr 20, 3 AM $ 0.547
-3.39%
$ 133.93 million $ 191.38 million
Apr 20, 2 AM $ 0.565
+7.58%
$ 138.53 million $ 185.38 million
Apr 20, 1 AM $ 0.524
+7.04%
$ 128.4 million $ 192.92 million
Apr 20, 12 AM $ 0.489
-23.12%
$ 119.81 million $ 189.17 million
Apr 19, 11 PM $ 0.636
+2.13%
$ 155.84 million $ 185.83 million
Apr 19, 10 PM $ 0.623
-6.89%
$ 152.59 million $ 185.31 million
Apr 19, 9 PM $ 0.669
+0.76%
$ 163.97 million $ 190.49 million
Apr 19, 8 PM $ 0.665
-35.40%
$ 163.01 million $ 190.14 million
Apr 19, 7 PM $ 1.03
-6.98%
$ 252.29 million $ 196.56 million
Apr 19, 6 PM $ 1.11
+2.61%
$ 271.23 million $ 222.8 million
Apr 19, 5 PM $ 1.08
+13.09%
$ 264.78 million $ 248.78 million
Apr 19, 4 PM $ 0.956
-0.57%
$ 234.09 million $ 260.35 million
Apr 19, 3 PM $ 0.961
-11.57%
$ 235.43 million $ 259.75 million
Apr 19, 2 PM $ 1.09
-4.20%
$ 266.11 million $ 271.13 million
Apr 19, 1 PM $ 1.13
-3.42%
$ 277.89 million $ 290.66 million
Apr 19, 12 PM $ 1.17
-0.30%
$ 287.84 million $ 312.07 million
Apr 19, 11 AM $ 1.18
+0.86%
$ 288.96 million $ 323.4 million
Apr 19, 10 AM $ 1.17
-5.05%
$ 286.34 million $ 324.59 million