RaveDAO Historical Data

RAVE Page 60
Download
Date Close Price change Market cap Trading volume
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
Apr 19, 9 AM $1.23
+3.00%
$301.36 million $327.53 million
Apr 19, 8 AM $1.19
+1.23%
$292.37 million $327.7 million
Apr 19, 7 AM $1.18
-12.11%
$288.61 million $325.62 million
Apr 19, 6 AM $1.34
-3.50%
$328.31 million $328.53 million
Apr 19, 5 AM $1.39
+38.06%
$339.8 million $312.4 million
Apr 19, 4 AM $1.01
-5.89%
$247.23 million $284.19 million
Apr 19, 3 AM $1.07
-23.91%
$263.01 million $259.92 million
Apr 19, 2 AM $1.41
-41.31%
$345.24 million $254.13 million
Apr 19, 1 AM $2.4
-14.44%
$589.11 million $366.42 million
Apr 19, 12 AM $2.8
-4.00%
$686.51 million $390.65 million
Apr 18, 11 PM $2.92
-7.35%
$714.96 million $396.48 million
Apr 18, 10 PM $3.15
-0.92%
$771.7 million $395.28 million
Apr 18, 9 PM $3.18
-8.45%
$778.29 million $390.06 million
Apr 18, 8 PM $3.46
+20.86%
$848.5 million $382.69 million
Apr 18, 7 PM $2.89
-7.24%
$708.48 million $227.81 million
Apr 18, 6 PM $3.11
-59.16%
$761.98 million $295.41 million
Apr 18, 5 PM $7.62
-18.46%
$1.87 billion $316.73 million