RaveDAO Historical Data

RAVE Page 89
Download
Date Close Price change Market cap Trading volume
Feb 21, 5 AM $0.574
+3.75%
$132.9 million $17.31 million
Feb 21, 4 AM $0.553
-3.31%
$128.08 million $17.48 million
Feb 21, 3 AM $0.572
+1.02%
$132.49 million $17.89 million
Feb 21, 2 AM $0.566
+0.71%
$131.1 million $21.8 million
Feb 21, 1 AM $0.562
-0.93%
$130.18 million $21.78 million
Feb 21, 12 AM $0.567
-1.59%
$131.42 million $21.78 million
Feb 20, 11 PM $0.576
+1.89%
$133.38 million $21.88 million
Feb 20, 10 PM $0.566
-1.42%
$131.03 million $21.73 million
Feb 20, 9 PM $0.574
-1.96%
$132.91 million $21.82 million
Feb 20, 8 PM $0.585
-1.32%
$135.52 million $21.79 million
Feb 20, 7 PM $0.593
+1.80%
$137.59 million $21.55 million
Feb 20, 6 PM $0.582
+3.09%
$135.07 million $21.13 million
Feb 20, 5 PM $0.565
+8.25%
$130.95 million $20.63 million
Feb 20, 4 PM $0.522
+1.64%
$120.97 million $19.68 million
Feb 20, 3 PM $0.513
-0.46%
$118.96 million $19.93 million
Feb 20, 2 PM $0.516
-10.39%
$119.58 million $18.83 million
Feb 20, 1 PM $0.576
+1.91%
$133.72 million $17.77 million
Feb 20, 12 PM $0.565
+1.64%
$130.61 million $17.72 million
Feb 20, 11 AM $0.556
-0.85%
$128.9 million $17.98 million
Feb 20, 10 AM $0.561
+5.11%
$129.9 million $18.17 million
Feb 20, 9 AM $0.534
-1.83%
$124.13 million $17.65 million
Feb 20, 8 AM $0.544
+5.03%
$125.97 million $17.38 million
Feb 20, 7 AM $0.518
+1.82%
$119.94 million $15.89 million
Feb 20, 6 AM $0.508
-0.89%
$117.8 million $16.02 million
Feb 20, 5 AM $0.513
+0.24%
$118.84 million $15.81 million
Feb 20, 4 AM $0.512
-2.47%
$118.58 million $15.44 million
Feb 20, 3 AM $0.525
+2.21%
$121.58 million $14.85 million
Feb 20, 2 AM $0.513
+1.68%
$118.95 million $14.41 million
Feb 20, 1 AM $0.505
+2.52%
$116.99 million $14.07 million
Feb 20, 12 AM $0.493
+0.92%
$113.85 million $13.81 million
Feb 19, 11 PM $0.488
-2.46%
$113.16 million $13.57 million
Feb 19, 10 PM $0.5
+3.50%
$115.91 million $13.34 million
Feb 19, 9 PM $0.483
-2.07%
$111.9 million $12.69 million
Feb 19, 8 PM $0.494
+0.01%
$114.48 million $12.41 million
Feb 19, 7 PM $0.494
-0.03%
$114.4 million $12.04 million
Feb 19, 6 PM $0.494
-1.51%
$114.46 million $11.61 million
Feb 19, 5 PM $0.502
+1.37%
$116.23 million $10.92 million
Feb 19, 4 PM $0.495
-3.00%
$114.82 million $10.1 million
Feb 19, 3 PM $0.51
+9.39%
$118.2 million $8.69 million
Feb 19, 2 PM $0.465
+4.07%
$107.71 million $7.16 million
Feb 19, 1 PM $0.447
-2.48%
$102.9 million $6.57 million
Feb 19, 12 PM $0.458
+3.50%
$106.08 million $5.47 million
Feb 19, 11 AM $0.443
+3.78%
$102.53 million $4.8 million
Feb 19, 10 AM $0.426
-0.19%
$98.8 million $4.28 million
Feb 19, 9 AM $0.427
+3.22%
$98.99 million $3.87 million
Feb 19, 8 AM $0.414
-0.83%
$95.89 million $3.63 million
Feb 19, 7 AM $0.417
+2.08%
$96.7 million $3.47 million
Feb 19, 6 AM $0.409
+3.35%
$94.72 million $2.81 million
Feb 19, 5 AM $0.396
+3.86%
$91.65 million $2.69 million
Feb 19, 4 AM $0.381
+1.10%
$88.24 million $2.61 million