시가총액 $2.49T
-1.66%
볼륨 24시간 $90.22B
-4.14%
BTC % 59.7307%
-0.23%
ETH % 9.77561%
-0.88%
코인
34.665
거래소
204
실시간
RaveDAO (RAVE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
RaveDAO (RAVE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 167 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.567 | $0.567 | $0.608 | $0.601 | $843,245 | $143,156,390 |
| May-26 2026 | $0.601 | $0.581 | $0.616 | $0.616 | $982,465 | $151,740,814 |
| May-25 2026 | $0.619 | $0.54663 | $0.681416 | $0.632 | $937,207 | $156,285,464 |
| May-24 2026 | $0.631 | $0.623 | $0.66426 | $0.644 | $1,034,069 | $159,315,230 |
| May-23 2026 | $0.646 | $0.5676 | $0.67962 | $0.63 | $2,224,386 | $163,102,439 |
| May-22 2026 | $0.541717 | $0.537732 | $0.587635 | $0.56234 | $11,841,778 | $136,773,230 |
| May-21 2026 | $0.562835 | $0.555844 | $0.616212 | $0.601217 | $12,728,165 | $142,105,072 |
| May-20 2026 | $0.600471 | $0.585801 | $0.61375 | $0.592441 | $11,429,848 | $151,607,365 |
| May-19 2026 | $0.592342 | $0.574654 | $0.647835 | $0.579172 | $29,411,263 | $149,555,016 |
| May-18 2026 | $0.578834 | $0.546088 | $0.584043 | $0.552444 | $15,001,576 | $143,576,738 |
| May-17 2026 | $0.552828 | $0.541251 | $0.619021 | $0.600765 | $14,260,217 | $137,125,948 |
| May-16 2026 | $0.601929 | $0.546187 | $0.662462 | $0.623964 | $22,068,940 | $149,305,210 |
| May-15 2026 | $0.623712 | $0.60417 | $0.669197 | $0.653184 | $17,745,142 | $154,708,475 |
| May-14 2026 | $0.652624 | $0.639045 | $0.663074 | $0.657394 | $14,499,144 | $161,879,850 |
| May-13 2026 | $0.656738 | $0.624718 | $0.692846 | $0.682984 | $18,526,453 | $162,900,334 |