時価総額 $2.23T
1.13%
ボリューム24h $71.05B
45.04%
BTC % 58.6979%
0.15%
ETH % 10.2872%
0.89%
硬貨
34.665
取引所
204
ライブ
RaveDAO (RAVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
RaveDAO (RAVE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 220 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.281108 | $0.281108 | $0.31327 | $0.308291 | $1,218,922 | $70,974,510 |
| Jul-18 2026 | $0.30829 | $0.298098 | $0.4215 | $0.304071 | $2,213,106 | $77,837,287 |
| Jul-17 2026 | $0.299798 | $0.289277 | $0.325183 | $0.322462 | $2,958,685 | $75,693,370 |
| Jul-16 2026 | $0.322579 | $0.280403 | $0.325867 | $0.284835 | $4,392,053 | $81,444,944 |
| Jul-15 2026 | $0.285241 | $0.248979 | $0.306571 | $0.251193 | $5,688,081 | $72,017,998 |
| Jul-14 2026 | $0.250872 | $0.240253 | $0.253283 | $0.245227 | $1,063,079 | $63,340,328 |
| Jul-13 2026 | $0.243729 | $0.241966 | $0.257844 | $0.250045 | $1,365,826 | $61,536,851 |
| Jul-12 2026 | $0.249352 | $0.248655 | $0.266497 | $0.264865 | $1,737,070 | $62,956,691 |
| Jul-11 2026 | $0.265027 | $0.265012 | $0.277271 | $0.277027 | $1,300,413 | $66,914,177 |
| Jul-10 2026 | $0.27869 | $0.273245 | $0.3642 | $0.281198 | $1,114,392 | $70,363,862 |
| Jul-09 2026 | $0.281407 | $0.270268 | $0.283874 | $0.278645 | $1,351,279 | $71,049,955 |
| Jul-08 2026 | $0.276034 | $0.257957 | $0.291192 | $0.283194 | $3,311,144 | $69,693,294 |
| Jul-07 2026 | $0.283941 | $0.280948 | $0.330362 | $0.294041 | $5,751,642 | $71,689,606 |
| Jul-06 2026 | $0.296113 | $0.277121 | $0.298435 | $0.289561 | $2,738,147 | $74,762,904 |
| Jul-05 2026 | $0.290901 | $0.274571 | $0.300316 | $0.298419 | $3,832,044 | $73,446,862 |