RaveDAO Historical Data

RAVE Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 12 AM $ 0.466
-0.81%
$ 105.83 million $ 48.9 million
Dec 22, 11 PM $ 0.47
-1.20%
$ 106.8 million $ 49.56 million
Dec 22, 10 PM $ 0.476
-1.36%
$ 108 million $ 50.05 million
Dec 22, 9 PM $ 0.483
+5.29%
$ 109.51 million $ 50.71 million
Dec 22, 8 PM $ 0.459
-3.57%
$ 104.04 million $ 51.36 million
Dec 22, 7 PM $ 0.476
-4.08%
$ 107.91 million $ 54.51 million
Dec 22, 6 PM $ 0.495
+7.70%
$ 112.36 million $ 55.68 million
Dec 22, 5 PM $ 0.46
+5.55%
$ 104.28 million $ 55.13 million
Dec 22, 4 PM $ 0.436
-2.79%
$ 99.58 million $ 55.25 million
Dec 22, 3 PM $ 0.448
+0.56%
$ 102.44 million $ 58.16 million
Dec 22, 2 PM $ 0.446
+0.15%
$ 101.54 million $ 59.04 million
Dec 22, 1 PM $ 0.445
-4.27%
$ 101.38 million $ 58.75 million
Dec 22, 12 PM $ 0.465
+2.35%
$ 105.87 million $ 58.83 million
Dec 22, 11 AM $ 0.454
-0.09%
$ 103.44 million $ 55.77 million
Dec 22, 10 AM $ 0.455
-5.36%
$ 103.55 million $ 54.99 million
Dec 22, 9 AM $ 0.48
-9.02%
$ 109.4 million $ 55.33 million
Dec 22, 8 AM $ 0.528
-2.95%
$ 120.24 million $ 54.54 million
Dec 22, 7 AM $ 0.544
-13.13%
$ 123.91 million $ 53.45 million
Dec 22, 6 AM $ 0.626
+21.91%
$ 142.64 million $ 52.76 million
Dec 22, 5 AM $ 0.514
-5.00%
$ 117.02 million $ 47.58 million
Dec 22, 4 AM $ 0.541
-9.81%
$ 123.18 million $ 47.97 million
Dec 22, 3 AM $ 0.6
-14.22%
$ 137.55 million $ 47.9 million
Dec 22, 2 AM $ 0.699
+0.40%
$ 159.56 million $ 47.02 million
Dec 22, 1 AM $ 0.697
-1.69%
$ 158.73 million $ 46.39 million
Dec 22, 12 AM $ 0.709
-1.54%
$ 161.42 million $ 46.38 million
Dec 21, 11 PM $ 0.721
+1.88%
$ 164.18 million $ 45.29 million
Dec 21, 10 PM $ 0.707
+0.97%
$ 161.14 million $ 44.26 million
Dec 21, 9 PM $ 0.7
-0.93%
$ 159.59 million $ 42.67 million
Dec 21, 8 PM $ 0.707
-1.27%
$ 161.04 million $ 40.72 million
Dec 21, 7 PM $ 0.715
+5.17%
$ 162.94 million $ 36.84 million
Dec 21, 6 PM $ 0.68
+3.68%
$ 154.84 million $ 34.79 million
Dec 21, 5 PM $ 0.655
+11.45%
$ 148.52 million $ 32.42 million
Dec 21, 4 PM $ 0.588
+5.52%
$ 133.46 million $ 29.07 million
Dec 21, 3 PM $ 0.558
+17.17%
$ 126.52 million $ 24.59 million
Dec 21, 2 PM $ 0.476
+0.76%
$ 108.18 million $ 21.63 million
Dec 21, 1 PM $ 0.472
-0.38%
$ 107.28 million $ 21.17 million
Dec 21, 12 PM $ 0.474
+0.59%
$ 107.73 million $ 20.76 million
Dec 21, 11 AM $ 0.471
-0.50%
$ 107.1 million $ 20.51 million
Dec 21, 10 AM $ 0.474
+7.03%
$ 107.64 million $ 20.5 million
Dec 21, 9 AM $ 0.443
-0.10%
$ 100.57 million $ 19.54 million
Dec 21, 8 AM $ 0.443
-0.30%
$ 100.67 million $ 19.75 million
Dec 21, 7 AM $ 0.444
+1.22%
$ 100.98 million $ 19.28 million
Dec 21, 6 AM $ 0.439
+3.00%
$ 99.8 million $ 19.19 million
Dec 21, 5 AM $ 0.426
+12.65%
$ 96.84 million $ 18.72 million
Dec 21, 4 AM $ 0.378
+1.74%
$ 85.96 million $ 17.13 million
Dec 21, 3 AM $ 0.372
-0.35%
$ 84.5 million $ 16.85 million
Dec 21, 2 AM $ 0.373
-0.96%
$ 84.82 million $ 16.94 million
Dec 21, 1 AM $ 0.377
-0.58%
$ 85.62 million $ 16.64 million
Dec 21, 12 AM $ 0.379
-2.40%
$ 86.12 million $ 16.44 million
Dec 20, 11 PM $ 0.388
+0.43%
$ 88.25 million $ 16.62 million