RaveDAO Historical Data

RAVE Page 58
Download
Date Close Price change Market cap Trading volume
Dec 25, 1 AM $ 0.603
+6.28%
$ 137.05 million $ 27.53 million
Dec 25, 12 AM $ 0.567
+0.68%
$ 128.96 million $ 26.83 million
Dec 24, 11 PM $ 0.563
+0.97%
$ 128.11 million $ 27.45 million
Dec 24, 10 PM $ 0.558
+0.25%
$ 126.85 million $ 28.31 million
Dec 24, 9 PM $ 0.557
-3.88%
$ 126.54 million $ 29.15 million
Dec 24, 8 PM $ 0.579
+1.80%
$ 131.64 million $ 29.98 million
Dec 24, 7 PM $ 0.569
-0.65%
$ 129.32 million $ 30.98 million
Dec 24, 6 PM $ 0.572
+2.97%
$ 130.16 million $ 32.11 million
Dec 24, 5 PM $ 0.556
+1.30%
$ 126.38 million $ 32.85 million
Dec 24, 4 PM $ 0.549
-5.08%
$ 124.76 million $ 33.99 million
Dec 24, 3 PM $ 0.578
+9.82%
$ 130.97 million $ 35.57 million
Dec 24, 2 PM $ 0.526
+0.97%
$ 120.01 million $ 38.18 million
Dec 24, 1 PM $ 0.521
-1.93%
$ 118.69 million $ 39.47 million
Dec 24, 12 PM $ 0.532
-1.76%
$ 121.34 million $ 44.08 million
Dec 24, 11 AM $ 0.542
+1.64%
$ 123.25 million $ 47.2 million
Dec 24, 10 AM $ 0.533
-0.90%
$ 121.29 million $ 49.56 million
Dec 24, 9 AM $ 0.538
-2.16%
$ 122.38 million $ 52.17 million
Dec 24, 8 AM $ 0.55
-3.21%
$ 125.08 million $ 55.05 million
Dec 24, 7 AM $ 0.568
-1.46%
$ 129.28 million $ 58.48 million
Dec 24, 6 AM $ 0.576
+3.41%
$ 131.2 million $ 51.42 million
Dec 24, 5 AM $ 0.558
+7.97%
$ 126.97 million $ 51.57 million
Dec 24, 4 AM $ 0.517
-4.23%
$ 117.58 million $ 51.53 million
Dec 24, 3 AM $ 0.539
+3.82%
$ 123.18 million $ 53 million
Dec 24, 2 AM $ 0.52
-0.82%
$ 118.26 million $ 52.48 million
Dec 24, 1 AM $ 0.524
-5.46%
$ 119.24 million $ 52.55 million
Dec 24, 12 AM $ 0.554
-3.13%
$ 126.13 million $ 53.13 million
Dec 23, 11 PM $ 0.572
+4.98%
$ 130.23 million $ 53.11 million
Dec 23, 10 PM $ 0.545
-3.62%
$ 124.03 million $ 51.68 million
Dec 23, 9 PM $ 0.565
-1.60%
$ 128.69 million $ 51.97 million
Dec 23, 8 PM $ 0.575
-1.20%
$ 130.77 million $ 52.26 million
Dec 23, 7 PM $ 0.581
-0.62%
$ 131.98 million $ 51.92 million
Dec 23, 6 PM $ 0.585
-4.81%
$ 133.16 million $ 51.91 million
Dec 23, 5 PM $ 0.615
+4.32%
$ 139.91 million $ 53.16 million
Dec 23, 4 PM $ 0.589
+1.74%
$ 134.15 million $ 53.06 million
Dec 23, 3 PM $ 0.579
-6.29%
$ 131.49 million $ 53.03 million
Dec 23, 2 PM $ 0.619
-4.63%
$ 140.49 million $ 51.07 million
Dec 23, 1 PM $ 0.649
-0.45%
$ 147.18 million $ 51.43 million
Dec 23, 12 PM $ 0.652
+1.50%
$ 147.85 million $ 49.5 million
Dec 23, 11 AM $ 0.642
+3.30%
$ 145.74 million $ 50.47 million
Dec 23, 10 AM $ 0.622
+0.30%
$ 141.06 million $ 49.13 million
Dec 23, 9 AM $ 0.62
-0.63%
$ 140.67 million $ 48.2 million
Dec 23, 8 AM $ 0.623
+5.59%
$ 141.43 million $ 48.19 million
Dec 23, 7 AM $ 0.59
+7.14%
$ 133.94 million $ 47.39 million
Dec 23, 6 AM $ 0.551
+5.56%
$ 125.01 million $ 46.62 million
Dec 23, 5 AM $ 0.522
+5.02%
$ 118.66 million $ 47.57 million
Dec 23, 4 AM $ 0.497
-1.60%
$ 112.77 million $ 46.97 million
Dec 23, 3 AM $ 0.505
+2.64%
$ 114.4 million $ 47.12 million
Dec 23, 2 AM $ 0.492
+3.73%
$ 111.55 million $ 48.93 million
Dec 23, 1 AM $ 0.474
+1.60%
$ 107.52 million $ 48.86 million
Dec 23, 12 AM $ 0.466
-0.81%
$ 105.83 million $ 48.9 million