RaveDAO Historical Data

RAVE Page 60
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 10 PM $ 0.387
-1.41%
$ 87.86 million $ 16.8 million
Dec 20, 9 PM $ 0.392
-0.22%
$ 89.12 million $ 17.35 million
Dec 20, 8 PM $ 0.393
+1.19%
$ 89.32 million $ 17.93 million
Dec 20, 7 PM $ 0.389
+0.09%
$ 88.27 million $ 18.31 million
Dec 20, 6 PM $ 0.388
+1.35%
$ 88.13 million $ 19.29 million
Dec 20, 5 PM $ 0.383
+2.59%
$ 86.95 million $ 19.56 million
Dec 20, 4 PM $ 0.373
-1.74%
$ 84.72 million $ 19.39 million
Dec 20, 3 PM $ 0.38
-0.03%
$ 86.2 million $ 19.78 million
Dec 20, 2 PM $ 0.38
+5.07%
$ 86.21 million $ 19.92 million
Dec 20, 1 PM $ 0.361
-3.59%
$ 82.05 million $ 19.94 million
Dec 20, 12 PM $ 0.375
-3.21%
$ 85.12 million $ 19.76 million
Dec 20, 11 AM $ 0.387
+2.81%
$ 87.92 million $ 19.61 million
Dec 20, 10 AM $ 0.377
+1.20%
$ 85.51 million $ 19.31 million
Dec 20, 9 AM $ 0.372
-1.09%
$ 84.54 million $ 19.24 million
Dec 20, 8 AM $ 0.377
-1.29%
$ 85.7 million $ 19.23 million
Dec 20, 7 AM $ 0.382
+1.69%
$ 86.83 million $ 19.7 million
Dec 20, 6 AM $ 0.376
-1.95%
$ 85.36 million $ 19.44 million
Dec 20, 5 AM $ 0.383
-4.84%
$ 87.02 million $ 19.78 million
Dec 20, 4 AM $ 0.403
-1.83%
$ 91.44 million $ 20.79 million
Dec 20, 3 AM $ 0.41
-6.56%
$ 93.14 million $ 21.93 million
Dec 20, 2 AM $ 0.439
-2.03%
$ 99.68 million $ 23.43 million
Dec 20, 1 AM $ 0.448
+1.01%
$ 101.67 million $ 23.73 million
Dec 20, 12 AM $ 0.444
+0.74%
$ 100.74 million $ 23.71 million
Dec 19, 11 PM $ 0.44
-0.72%
$ 100 million $ 23.58 million
Dec 19, 10 PM $ 0.443
+7.23%
$ 100.72 million $ 23.7 million
Dec 19, 9 PM $ 0.413
+5.16%
$ 93.91 million $ 22.9 million
Dec 19, 8 PM $ 0.393
+1.36%
$ 89.26 million $ 22.36 million
Dec 19, 7 PM $ 0.388
-1.36%
$ 88.04 million $ 22.1 million
Dec 19, 6 PM $ 0.393
-4.03%
$ 88.93 million $ 21.36 million
Dec 19, 5 PM $ 0.409
-4.00%
$ 92.66 million $ 21.33 million
Dec 19, 4 PM $ 0.426
-0.53%
$ 96.09 million $ 21.89 million
Dec 19, 3 PM $ 0.429
+2.42%
$ 97.29 million $ 21.9 million
Dec 19, 2 PM $ 0.419
+0.97%
$ 94.01 million $ 21.66 million
Dec 19, 1 PM $ 0.415
-0.69%
$ 93.41 million $ 21.27 million
Dec 19, 12 PM $ 0.417
-3.25%
$ 94.06 million $ 22.24 million
Dec 19, 11 AM $ 0.432
+0.86%
$ 97.01 million $ 27.2 million
Dec 19, 10 AM $ 0.428
-0.94%
$ 96.39 million $ 27.57 million
Dec 19, 9 AM $ 0.432
-0.02%
$ 96.95 million $ 28.73 million
Dec 19, 8 AM $ 0.432
-1.60%
$ 97.28 million $ 28.61 million
Dec 19, 7 AM $ 0.439
-0.12%
$ 98.86 million $ 28.4 million
Dec 19, 6 AM $ 0.439
-3.75%
$ 98.98 million $ 28.67 million
Dec 19, 5 AM $ 0.456
-5.99%
$ 102.84 million $ 29.21 million
Dec 19, 4 AM $ 0.485
+2.55%
$ 109.38 million $ 29.67 million
Dec 19, 3 AM $ 0.473
+3.17%
$ 106.63 million $ 28.77 million
Dec 19, 2 AM $ 0.459
+4.43%
$ 103.38 million $ 27.58 million
Dec 19, 1 AM $ 0.439
+2.14%
$ 98.99 million $ 27.08 million
Dec 19, 12 AM $ 0.43
-1.24%
$ 96.92 million $ 26.98 million
Dec 18, 11 PM $ 0.436
-0.49%
$ 98.15 million $ 27.54 million